AMMO, Inc. (POWW)
NASDAQ: POWW · Real-Time Price · USD
1.450
+0.010 (0.69%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 432,467 |
| 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% | 275,856 |
| 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% | 378,013 |
| Sep 3, 2024 | 1.58 | 1.59 | 1.44 | 1.44 | 1.44 | -9.43% | 480,951 |
| 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% | 290,491 |
| Aug 22, 2024 | 1.50 | 1.57 | 1.50 | 1.51 | 1.51 | -0.66% | 479,973 |
| Aug 21, 2024 | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | - | 163,752 |
| 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% | 342,755 |
| 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% | 549,260 |
| Aug 13, 2024 | 1.49 | 1.49 | 1.35 | 1.45 | 1.45 | -2.36% | 1,136,477 |
| Aug 12, 2024 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | -1.33% | 293,328 |
| Aug 9, 2024 | 1.50 | 1.55 | 1.44 | 1.51 | 1.51 | -7.10% | 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% | 336,954 |
| 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% | 560,692 |
| Aug 2, 2024 | 1.70 | 1.71 | 1.62 | 1.64 | 1.64 | -6.29% | 690,594 |
| Aug 1, 2024 | 1.83 | 1.83 | 1.70 | 1.75 | 1.75 | -3.85% | 590,799 |
| Jul 31, 2024 | 1.84 | 1.89 | 1.80 | 1.82 | 1.82 | -1.62% | 546,734 |
| Jul 30, 2024 | 1.84 | 1.89 | 1.83 | 1.85 | 1.85 | -0.54% | 385,408 |
| Jul 29, 2024 | 1.92 | 1.92 | 1.83 | 1.86 | 1.86 | -2.62% | 377,622 |
| Jul 26, 2024 | 1.91 | 1.97 | 1.86 | 1.91 | 1.91 | - | 625,351 |
| Jul 25, 2024 | 1.77 | 1.91 | 1.75 | 1.91 | 1.91 | 8.52% | 879,014 |
| Jul 24, 2024 | 1.80 | 1.81 | 1.72 | 1.76 | 1.76 | -2.76% | 576,859 |
| Jul 23, 2024 | 1.72 | 1.81 | 1.71 | 1.81 | 1.81 | 4.62% | 541,650 |
| Jul 22, 2024 | 1.71 | 1.75 | 1.65 | 1.73 | 1.73 | 1.76% | 578,950 |
| Jul 19, 2024 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -2.30% | 357,107 |
| Jul 18, 2024 | 1.80 | 1.84 | 1.72 | 1.74 | 1.74 | -2.79% | 595,631 |
| Jul 17, 2024 | 1.79 | 1.91 | 1.75 | 1.79 | 1.79 | -3.24% | 908,143 |
| Jul 16, 2024 | 1.92 | 1.93 | 1.77 | 1.85 | 1.85 | -3.14% | 1,418,945 |
| Jul 15, 2024 | 1.82 | 2.05 | 1.80 | 1.91 | 1.91 | 15.06% | 5,014,969 |
| Jul 12, 2024 | 1.63 | 1.67 | 1.61 | 1.66 | 1.66 | 2.47% | 628,209 |
| Jul 11, 2024 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 3.85% | 749,403 |
| Jul 10, 2024 | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | -1.89% | 557,656 |
| Jul 9, 2024 | 1.61 | 1.63 | 1.55 | 1.59 | 1.59 | - | 650,906 |
| Jul 8, 2024 | 1.56 | 1.60 | 1.55 | 1.59 | 1.59 | 2.58% | 570,895 |
| Jul 5, 2024 | 1.60 | 1.61 | 1.55 | 1.55 | 1.55 | -2.52% | 663,706 |
| Jul 3, 2024 | 1.62 | 1.63 | 1.59 | 1.59 | 1.59 | -1.85% | 473,675 |
| Jul 2, 2024 | 1.63 | 1.65 | 1.59 | 1.62 | 1.62 | -0.61% | 653,999 |
| Jul 1, 2024 | 1.70 | 1.73 | 1.62 | 1.63 | 1.63 | -2.98% | 1,108,649 |
| Jun 28, 2024 | 1.67 | 1.71 | 1.61 | 1.68 | 1.68 | 1.82% | 1,265,081 |
| Jun 27, 2024 | 1.64 | 1.67 | 1.60 | 1.65 | 1.65 | 1.85% | 650,240 |
| Jun 26, 2024 | 1.75 | 1.75 | 1.60 | 1.62 | 1.62 | -6.90% | 1,996,595 |
| Jun 25, 2024 | 1.81 | 1.83 | 1.72 | 1.74 | 1.74 | -3.33% | 1,086,583 |
| Jun 24, 2024 | 1.88 | 1.90 | 1.79 | 1.80 | 1.80 | -4.26% | 697,234 |
| Jun 21, 2024 | 1.84 | 1.91 | 1.80 | 1.88 | 1.88 | 2.17% | 967,664 |
| Jun 20, 2024 | 1.90 | 1.92 | 1.80 | 1.84 | 1.84 | -1.60% | 1,018,493 |
| Jun 18, 2024 | 1.75 | 1.93 | 1.75 | 1.87 | 1.87 | 6.86% | 1,387,345 |
| Jun 17, 2024 | 1.81 | 1.83 | 1.70 | 1.75 | 1.75 | -2.23% | 3,443,345 |
| Jun 14, 2024 | 2.37 | 2.38 | 1.75 | 1.79 | 1.79 | -28.69% | 6,802,322 |
| Jun 13, 2024 | 2.50 | 2.54 | 2.46 | 2.51 | 2.51 | 0.80% | 977,599 |
| Jun 12, 2024 | 2.51 | 2.55 | 2.46 | 2.49 | 2.49 | 0.81% | 336,281 |
| Jun 11, 2024 | 2.40 | 2.47 | 2.38 | 2.47 | 2.47 | 2.92% | 643,525 |
| Jun 10, 2024 | 2.46 | 2.48 | 2.38 | 2.40 | 2.40 | -2.04% | 556,567 |
| Jun 7, 2024 | 2.54 | 2.56 | 2.45 | 2.45 | 2.45 | -5.04% | 616,079 |
| Jun 6, 2024 | 2.56 | 2.60 | 2.55 | 2.58 | 2.58 | 0.39% | 265,384 |
| Jun 5, 2024 | 2.61 | 2.61 | 2.53 | 2.57 | 2.57 | -0.77% | 316,163 |
| Jun 4, 2024 | 2.68 | 2.69 | 2.56 | 2.59 | 2.59 | -3.72% | 297,499 |
| Jun 3, 2024 | 2.65 | 2.86 | 2.63 | 2.69 | 2.69 | -0.37% | 1,529,277 |
| May 31, 2024 | 2.62 | 2.73 | 2.61 | 2.70 | 2.70 | 6.30% | 915,833 |
| May 30, 2024 | 2.44 | 2.56 | 2.43 | 2.54 | 2.54 | 3.67% | 784,907 |
| May 29, 2024 | 2.43 | 2.50 | 2.43 | 2.45 | 2.45 | -0.41% | 241,190 |
| May 28, 2024 | 2.50 | 2.50 | 2.44 | 2.46 | 2.46 | -1.60% | 276,813 |
| May 24, 2024 | 2.39 | 2.50 | 2.39 | 2.50 | 2.50 | 5.04% | 275,532 |
| May 23, 2024 | 2.38 | 2.42 | 2.34 | 2.38 | 2.38 | 0.85% | 369,956 |
| May 22, 2024 | 2.43 | 2.44 | 2.34 | 2.36 | 2.36 | -2.88% | 369,142 |
| May 21, 2024 | 2.43 | 2.47 | 2.38 | 2.43 | 2.43 | 0.41% | 263,052 |
| May 20, 2024 | 2.48 | 2.48 | 2.42 | 2.42 | 2.42 | -2.42% | 279,575 |
| May 17, 2024 | 2.51 | 2.51 | 2.45 | 2.48 | 2.48 | - | 184,585 |
| May 16, 2024 | 2.49 | 2.52 | 2.46 | 2.48 | 2.48 | -0.80% | 286,154 |
| May 15, 2024 | 2.45 | 2.52 | 2.43 | 2.50 | 2.50 | 2.46% | 406,906 |
| May 14, 2024 | 2.44 | 2.49 | 2.39 | 2.44 | 2.44 | 0.83% | 527,846 |
| May 13, 2024 | 2.46 | 2.52 | 2.42 | 2.42 | 2.42 | -0.41% | 286,297 |
| May 10, 2024 | 2.46 | 2.47 | 2.42 | 2.43 | 2.43 | -1.22% | 171,973 |
| May 9, 2024 | 2.41 | 2.47 | 2.41 | 2.46 | 2.46 | 2.07% | 249,894 |
| May 8, 2024 | 2.49 | 2.50 | 2.40 | 2.41 | 2.41 | -5.12% | 408,918 |
| May 7, 2024 | 2.53 | 2.55 | 2.50 | 2.54 | 2.54 | 0.79% | 216,196 |
| May 6, 2024 | 2.55 | 2.58 | 2.47 | 2.52 | 2.52 | -0.79% | 399,615 |
| May 3, 2024 | 2.55 | 2.58 | 2.50 | 2.54 | 2.54 | 1.60% | 249,694 |