AMMO, Inc. (POWW)
NASDAQ: POWW · Real-Time Price · USD
1.780
-0.080 (-4.30%)
Apr 25, 2025, 4:00 PM EDT - Market closed
AMMO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.83 | 1.88 | 1.77 | 1.78 | 1.78 | -4.30% | 724,845 |
| Apr 24, 2025 | 1.81 | 1.88 | 1.80 | 1.86 | 1.86 | 0.54% | 517,467 |
| Apr 23, 2025 | 1.79 | 1.87 | 1.67 | 1.85 | 1.85 | 2.78% | 853,747 |
| Apr 22, 2025 | 1.56 | 1.81 | 1.55 | 1.80 | 1.80 | 15.38% | 1,380,643 |
| Apr 21, 2025 | 1.43 | 1.57 | 1.43 | 1.56 | 1.56 | 9.09% | 699,434 |
| Apr 17, 2025 | 1.34 | 1.43 | 1.34 | 1.43 | 1.43 | 5.15% | 360,214 |
| Apr 16, 2025 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 0.74% | 345,736 |
| Apr 15, 2025 | 1.33 | 1.36 | 1.31 | 1.35 | 1.35 | 1.50% | 219,501 |
| Apr 14, 2025 | 1.35 | 1.36 | 1.28 | 1.33 | 1.33 | - | 218,871 |
| Apr 11, 2025 | 1.28 | 1.33 | 1.26 | 1.33 | 1.33 | 3.91% | 142,500 |
| Apr 10, 2025 | 1.32 | 1.33 | 1.25 | 1.28 | 1.28 | -3.03% | 573,096 |
| Apr 9, 2025 | 1.24 | 1.38 | 1.24 | 1.32 | 1.32 | 5.60% | 449,489 |
| Apr 8, 2025 | 1.29 | 1.34 | 1.25 | 1.25 | 1.25 | -3.47% | 486,804 |
| Apr 7, 2025 | 1.25 | 1.38 | 1.22 | 1.30 | 1.30 | -1.15% | 323,952 |
| Apr 4, 2025 | 1.32 | 1.33 | 1.19 | 1.31 | 1.31 | -2.24% | 805,748 |
| Apr 3, 2025 | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | -4.29% | 623,048 |
| Apr 2, 2025 | 1.35 | 1.41 | 1.34 | 1.40 | 1.40 | 2.19% | 270,292 |
| Apr 1, 2025 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | -0.72% | 203,512 |
| Mar 31, 2025 | 1.36 | 1.40 | 1.32 | 1.38 | 1.38 | - | 513,376 |
| Mar 28, 2025 | 1.40 | 1.45 | 1.38 | 1.38 | 1.38 | -2.13% | 247,911 |
| Mar 27, 2025 | 1.45 | 1.47 | 1.40 | 1.41 | 1.41 | -3.42% | 239,440 |
| Mar 26, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 215,105 |
| Mar 25, 2025 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -2.00% | 258,635 |
| Mar 24, 2025 | 1.45 | 1.52 | 1.44 | 1.50 | 1.50 | 4.17% | 274,334 |
| Mar 21, 2025 | 1.38 | 1.45 | 1.36 | 1.44 | 1.44 | 2.86% | 966,146 |
| Mar 20, 2025 | 1.40 | 1.45 | 1.39 | 1.40 | 1.40 | -1.41% | 187,051 |
| Mar 19, 2025 | 1.39 | 1.43 | 1.38 | 1.42 | 1.42 | 1.43% | 265,245 |
| Mar 18, 2025 | 1.43 | 1.48 | 1.39 | 1.40 | 1.40 | -2.10% | 652,191 |
| Mar 17, 2025 | 1.48 | 1.51 | 1.42 | 1.43 | 1.43 | -2.05% | 617,060 |
| Mar 14, 2025 | 1.43 | 1.48 | 1.42 | 1.46 | 1.46 | 3.55% | 363,752 |
| Mar 13, 2025 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -3.42% | 428,728 |
| Mar 12, 2025 | 1.47 | 1.48 | 1.42 | 1.46 | 1.46 | 2.10% | 462,159 |
| Mar 11, 2025 | 1.40 | 1.46 | 1.38 | 1.43 | 1.43 | 2.88% | 403,208 |
| Mar 10, 2025 | 1.37 | 1.45 | 1.36 | 1.39 | 1.39 | -0.71% | 470,866 |
| Mar 7, 2025 | 1.46 | 1.48 | 1.35 | 1.40 | 1.40 | -4.11% | 1,724,726 |
| Mar 6, 2025 | 1.48 | 1.54 | 1.45 | 1.46 | 1.46 | -3.95% | 560,164 |
| Mar 5, 2025 | 1.49 | 1.55 | 1.47 | 1.52 | 1.52 | 2.70% | 487,485 |
| Mar 4, 2025 | 1.45 | 1.52 | 1.40 | 1.48 | 1.48 | - | 797,698 |
| Mar 3, 2025 | 1.60 | 1.62 | 1.47 | 1.48 | 1.48 | -7.50% | 974,526 |
| Feb 28, 2025 | 1.57 | 1.62 | 1.56 | 1.60 | 1.60 | - | 1,461,936 |
| Feb 27, 2025 | 1.63 | 1.66 | 1.56 | 1.60 | 1.60 | -1.54% | 764,380 |
| Feb 26, 2025 | 1.63 | 1.66 | 1.60 | 1.63 | 1.63 | -0.61% | 1,007,258 |
| Feb 25, 2025 | 1.66 | 1.68 | 1.53 | 1.64 | 1.64 | -4.94% | 716,872 |
| Feb 24, 2025 | 1.77 | 1.79 | 1.71 | 1.72 | 1.72 | -2.27% | 1,530,153 |
| Feb 21, 2025 | 1.85 | 1.86 | 1.74 | 1.76 | 1.76 | -3.83% | 738,460 |
| Feb 20, 2025 | 1.87 | 1.87 | 1.81 | 1.83 | 1.83 | -2.14% | 454,871 |
| Feb 19, 2025 | 1.87 | 1.90 | 1.83 | 1.87 | 1.87 | -0.53% | 603,668 |
| Feb 18, 2025 | 1.84 | 1.92 | 1.82 | 1.88 | 1.88 | 2.17% | 1,000,553 |
| Feb 14, 2025 | 1.77 | 1.84 | 1.76 | 1.84 | 1.84 | 3.95% | 598,434 |
| Feb 13, 2025 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | -1.67% | 805,107 |