AMMO, Inc. (POWW)
NASDAQ: POWW · Real-Time Price · USD
0.995
+0.013 (1.36%)
At close: Dec 20, 2024, 4:00 PM
1.000
+0.005 (0.54%)
After-hours: Dec 20, 2024, 4:56 PM EST
AMMO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.97 | 1.02 | 0.95 | 0.99 | 0.99 | 1.36% | 1,505,810 |
| Dec 19, 2024 | 1.01 | 1.05 | 0.97 | 0.98 | 0.98 | -1.87% | 1,017,735 |
| Dec 18, 2024 | 1.04 | 1.08 | 1.00 | 1.00 | 1.00 | -3.85% | 569,034 |
| Dec 17, 2024 | 1.06 | 1.07 | 1.01 | 1.04 | 1.04 | -1.89% | 814,344 |
| Dec 16, 2024 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | 0.95% | 551,537 |
| Dec 13, 2024 | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | - | 624,300 |
| Dec 12, 2024 | 1.11 | 1.13 | 1.03 | 1.05 | 1.05 | -6.25% | 1,094,500 |
| Dec 11, 2024 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -2.61% | 971,950 |
| Dec 10, 2024 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 530,165 |
| Dec 9, 2024 | 1.18 | 1.25 | 1.17 | 1.17 | 1.17 | -0.85% | 786,468 |
| Dec 6, 2024 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 3.51% | 579,742 |
| Dec 5, 2024 | 1.16 | 1.18 | 1.12 | 1.14 | 1.14 | -1.72% | 764,000 |
| Dec 4, 2024 | 1.17 | 1.19 | 1.13 | 1.16 | 1.16 | -0.85% | 907,424 |
| Dec 3, 2024 | 1.19 | 1.23 | 1.16 | 1.17 | 1.17 | -1.68% | 529,923 |
| Dec 2, 2024 | 1.25 | 1.27 | 1.18 | 1.19 | 1.19 | -4.03% | 577,526 |
| Nov 29, 2024 | 1.24 | 1.26 | 1.21 | 1.24 | 1.24 | 1.64% | 455,600 |
| Nov 27, 2024 | 1.21 | 1.26 | 1.21 | 1.22 | 1.22 | - | 876,500 |
| Nov 26, 2024 | 1.30 | 1.30 | 1.21 | 1.22 | 1.22 | -5.43% | 669,996 |
| Nov 25, 2024 | 1.31 | 1.35 | 1.28 | 1.29 | 1.29 | 0.78% | 1,096,835 |
| Nov 22, 2024 | 1.25 | 1.34 | 1.24 | 1.28 | 1.28 | 1.59% | 771,311 |
| Nov 21, 2024 | 1.22 | 1.26 | 1.19 | 1.26 | 1.26 | 5.88% | 755,643 |
| Nov 20, 2024 | 1.32 | 1.32 | 1.19 | 1.19 | 1.19 | -9.85% | 1,021,047 |
| Nov 19, 2024 | 1.21 | 1.32 | 1.21 | 1.32 | 1.32 | 8.20% | 750,900 |
| Nov 18, 2024 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 411,064 |
| Nov 15, 2024 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -0.82% | 460,321 |
| Nov 14, 2024 | 1.29 | 1.30 | 1.22 | 1.22 | 1.22 | -6.15% | 742,700 |
| Nov 13, 2024 | 1.28 | 1.32 | 1.27 | 1.30 | 1.30 | - | 807,600 |
| Nov 12, 2024 | 1.34 | 1.35 | 1.27 | 1.30 | 1.30 | -2.99% | 980,548 |
| Nov 11, 2024 | 1.21 | 1.35 | 1.18 | 1.34 | 1.34 | 10.74% | 1,541,800 |
| Nov 8, 2024 | 1.24 | 1.24 | 1.16 | 1.21 | 1.21 | -0.82% | 722,706 |
| Nov 7, 2024 | 1.24 | 1.27 | 1.21 | 1.22 | 1.22 | -2.40% | 562,783 |
| Nov 6, 2024 | 1.28 | 1.34 | 1.18 | 1.25 | 1.25 | - | 1,278,656 |
| Nov 5, 2024 | 1.19 | 1.27 | 1.19 | 1.25 | 1.25 | 5.93% | 1,198,117 |
| Nov 4, 2024 | 1.10 | 1.21 | 1.10 | 1.18 | 1.18 | 7.27% | 1,166,800 |
| Nov 1, 2024 | 1.08 | 1.14 | 1.08 | 1.10 | 1.10 | 1.85% | 423,806 |
| Oct 31, 2024 | 1.14 | 1.15 | 1.08 | 1.08 | 1.08 | -3.57% | 558,229 |
| Oct 30, 2024 | 1.18 | 1.19 | 1.12 | 1.12 | 1.12 | -5.08% | 409,917 |
| Oct 29, 2024 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -2.48% | 333,170 |
| Oct 28, 2024 | 1.18 | 1.23 | 1.17 | 1.21 | 1.21 | 4.31% | 523,023 |
| Oct 25, 2024 | 1.10 | 1.20 | 1.10 | 1.16 | 1.16 | 6.42% | 680,508 |
| Oct 24, 2024 | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -2.68% | 737,800 |
| Oct 23, 2024 | 1.17 | 1.18 | 1.09 | 1.12 | 1.12 | -5.08% | 1,036,354 |
| Oct 22, 2024 | 1.24 | 1.27 | 1.17 | 1.18 | 1.18 | -4.84% | 883,542 |
| Oct 21, 2024 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | -3.13% | 348,834 |
| Oct 18, 2024 | 1.27 | 1.29 | 1.23 | 1.28 | 1.28 | 1.59% | 589,252 |
| Oct 17, 2024 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 1,011,700 |
| Oct 16, 2024 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 619,113 |
| Oct 15, 2024 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -3.08% | 445,439 |
| Oct 14, 2024 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | - | 347,049 |
| Oct 11, 2024 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 260,003 |
| Oct 10, 2024 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -1.54% | 244,403 |
| Oct 9, 2024 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 201,047 |
| Oct 8, 2024 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 1.55% | 305,748 |
| Oct 7, 2024 | 1.29 | 1.31 | 1.24 | 1.29 | 1.29 | -0.77% | 612,760 |
| Oct 4, 2024 | 1.35 | 1.37 | 1.29 | 1.30 | 1.30 | -1.52% | 987,787 |
| Oct 3, 2024 | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | -2.94% | 636,219 |
| Oct 2, 2024 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | - | 404,803 |
| Oct 1, 2024 | 1.43 | 1.44 | 1.33 | 1.36 | 1.36 | -4.90% | 1,074,737 |
| Sep 30, 2024 | 1.40 | 1.46 | 1.40 | 1.43 | 1.43 | -0.69% | 321,759 |
| Sep 27, 2024 | 1.45 | 1.48 | 1.40 | 1.44 | 1.44 | -0.69% | 414,500 |
| Sep 26, 2024 | 1.47 | 1.50 | 1.44 | 1.45 | 1.45 | 0.69% | 299,745 |
| Sep 25, 2024 | 1.47 | 1.50 | 1.42 | 1.44 | 1.44 | -5.26% | 676,309 |
| Sep 24, 2024 | 1.55 | 1.60 | 1.50 | 1.52 | 1.52 | -1.94% | 512,233 |
| Sep 23, 2024 | 1.51 | 1.59 | 1.49 | 1.55 | 1.55 | 3.33% | 629,039 |
| Sep 20, 2024 | 1.49 | 1.54 | 1.47 | 1.50 | 1.50 | -1.32% | 797,948 |
| Sep 19, 2024 | 1.54 | 1.57 | 1.49 | 1.52 | 1.52 | 2.01% | 279,343 |
| Sep 18, 2024 | 1.51 | 1.55 | 1.44 | 1.49 | 1.49 | -1.97% | 432,500 |
| Sep 17, 2024 | 1.58 | 1.58 | 1.51 | 1.52 | 1.52 | -2.56% | 276,703 |
| Sep 16, 2024 | 1.58 | 1.58 | 1.51 | 1.56 | 1.56 | - | 304,328 |
| Sep 13, 2024 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | 1.96% | 275,900 |
| Sep 12, 2024 | 1.48 | 1.56 | 1.47 | 1.53 | 1.53 | 4.79% | 388,069 |
| Sep 11, 2024 | 1.44 | 1.48 | 1.42 | 1.46 | 1.46 | 1.39% | 179,321 |
| Sep 10, 2024 | 1.38 | 1.45 | 1.36 | 1.44 | 1.44 | 5.11% | 381,638 |
| Sep 9, 2024 | 1.40 | 1.43 | 1.36 | 1.37 | 1.37 | -2.14% | 349,523 |
| Sep 6, 2024 | 1.43 | 1.45 | 1.39 | 1.40 | 1.40 | -2.10% | 327,220 |
| Sep 5, 2024 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | - | 333,732 |
| Sep 4, 2024 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -0.69% | 379,201 |
| Sep 3, 2024 | 1.58 | 1.59 | 1.44 | 1.44 | 1.44 | -9.43% | 481,000 |
| Aug 30, 2024 | 1.61 | 1.63 | 1.54 | 1.59 | 1.59 | - | 364,104 |
| Aug 29, 2024 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | 3.25% | 249,529 |
| Aug 28, 2024 | 1.50 | 1.55 | 1.49 | 1.54 | 1.54 | 2.67% | 521,414 |
| Aug 27, 2024 | 1.54 | 1.54 | 1.46 | 1.50 | 1.50 | -1.96% | 417,013 |
| Aug 26, 2024 | 1.55 | 1.57 | 1.53 | 1.53 | 1.53 | -1.92% | 680,014 |
| Aug 23, 2024 | 1.52 | 1.58 | 1.50 | 1.56 | 1.56 | 3.31% | 290,500 |
| Aug 22, 2024 | 1.50 | 1.57 | 1.50 | 1.51 | 1.51 | -0.66% | 480,000 |
| Aug 21, 2024 | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | - | 163,800 |
| Aug 20, 2024 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 382,938 |
| Aug 19, 2024 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 2.68% | 342,800 |
| Aug 16, 2024 | 1.45 | 1.53 | 1.45 | 1.49 | 1.49 | 4.20% | 419,304 |
| Aug 15, 2024 | 1.42 | 1.46 | 1.40 | 1.43 | 1.43 | 3.62% | 354,319 |
| Aug 14, 2024 | 1.45 | 1.47 | 1.38 | 1.38 | 1.38 | -4.83% | 549,300 |
| Aug 13, 2024 | 1.49 | 1.49 | 1.35 | 1.45 | 1.45 | -2.68% | 1,136,500 |
| Aug 12, 2024 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | -1.32% | 293,328 |
| Aug 9, 2024 | 1.50 | 1.55 | 1.44 | 1.51 | 1.51 | -6.79% | 1,006,467 |
| Aug 8, 2024 | 1.57 | 1.66 | 1.56 | 1.62 | 1.62 | 3.18% | 686,017 |
| Aug 7, 2024 | 1.60 | 1.64 | 1.56 | 1.57 | 1.57 | -0.63% | 337,000 |
| Aug 6, 2024 | 1.58 | 1.65 | 1.52 | 1.58 | 1.58 | 1.94% | 586,543 |
| Aug 5, 2024 | 1.55 | 1.60 | 1.52 | 1.55 | 1.55 | -5.49% | 560,700 |
| Aug 2, 2024 | 1.70 | 1.71 | 1.62 | 1.64 | 1.64 | -6.29% | 690,600 |
| Aug 1, 2024 | 1.83 | 1.83 | 1.70 | 1.75 | 1.75 | -3.85% | 590,799 |