AMMO, Inc. (POWWP)
NASDAQ: POWWP · Real-Time Price · USD · Preferred Stock
22.07
+0.27 (1.24%)
Apr 24, 2025, 1:23 PM EDT - Market open
AMMO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 22.00 | 22.44 | 21.94 | 22.15 | 22.15 | 1.61% | 4,082 |
| Apr 23, 2025 | 21.10 | 21.81 | 21.07 | 21.80 | 21.80 | 0.41% | 1,342 |
| Apr 22, 2025 | 21.70 | 21.71 | 21.70 | 21.71 | 21.71 | 1.21% | 1,257 |
| Apr 21, 2025 | 21.50 | 21.50 | 21.23 | 21.45 | 21.45 | -1.38% | 2,539 |
| Apr 17, 2025 | 22.00 | 22.00 | 21.75 | 21.75 | 21.75 | 0.65% | 1,337 |
| Apr 16, 2025 | 21.74 | 21.88 | 21.50 | 21.61 | 21.61 | -1.50% | 2,563 |
| Apr 15, 2025 | 21.66 | 21.94 | 21.66 | 21.94 | 21.94 | 0.29% | 2,249 |
| Apr 14, 2025 | 21.45 | 22.00 | 21.45 | 21.88 | 21.88 | 1.13% | 7,801 |
| Apr 11, 2025 | 21.20 | 21.82 | 21.20 | 21.63 | 21.63 | 2.03% | 9,225 |
| Apr 10, 2025 | 20.50 | 21.49 | 20.50 | 21.20 | 21.20 | -0.24% | 16,723 |
| Apr 9, 2025 | 21.10 | 21.28 | 21.10 | 21.25 | 21.25 | -1.16% | 1,114 |
| Apr 8, 2025 | 22.16 | 22.43 | 21.50 | 21.50 | 21.50 | -1.13% | 6,466 |
| Apr 7, 2025 | 20.52 | 21.88 | 20.50 | 21.75 | 21.75 | 2.57% | 5,667 |
| Apr 4, 2025 | 22.13 | 22.13 | 21.00 | 21.20 | 21.20 | -6.49% | 2,765 |
| Apr 3, 2025 | 22.10 | 22.67 | 22.02 | 22.67 | 22.67 | 2.59% | 966 |
| Apr 2, 2025 | 21.82 | 22.10 | 21.82 | 22.10 | 22.10 | 1.14% | 808 |
| Apr 1, 2025 | 22.15 | 22.17 | 21.85 | 21.85 | 21.85 | -0.72% | 1,288 |
| Mar 31, 2025 | 21.80 | 22.71 | 21.80 | 22.01 | 22.01 | 0.04% | 3,861 |
| Mar 28, 2025 | 21.89 | 22.25 | 21.64 | 22.00 | 22.00 | -1.22% | 1,965 |
| Mar 27, 2025 | 21.57 | 22.27 | 21.57 | 22.27 | 22.27 | 3.11% | 1,326 |
| Mar 26, 2025 | 22.00 | 22.05 | 21.59 | 21.60 | 21.60 | -1.82% | 4,907 |
| Mar 25, 2025 | 21.98 | 22.15 | 21.90 | 22.00 | 22.00 | 2.33% | 2,570 |
| Mar 24, 2025 | 21.35 | 21.52 | 21.31 | 21.50 | 21.50 | -1.26% | 1,815 |
| Mar 21, 2025 | 21.15 | 21.78 | 21.15 | 21.78 | 21.78 | 5.00% | 18,426 |
| Mar 20, 2025 | 21.00 | 21.20 | 20.74 | 20.74 | 20.74 | -1.71% | 12,679 |
| Mar 19, 2025 | 22.31 | 22.31 | 21.00 | 21.10 | 21.10 | -3.92% | 4,512 |
| Mar 18, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - | 108 |
| Mar 17, 2025 | 22.00 | 22.11 | 21.51 | 21.96 | 21.96 | 2.56% | 3,432 |
| Mar 14, 2025 | 21.25 | 21.49 | 21.05 | 21.41 | 21.41 | 7.06% | 8,155 |
| Mar 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -5.21% | 375 |
| Mar 12, 2025 | 21.30 | 21.95 | 21.10 | 21.10 | 21.10 | 0.43% | 647 |
| Mar 11, 2025 | 20.50 | 21.18 | 20.50 | 21.01 | 21.01 | -1.36% | 2,621 |
| Mar 10, 2025 | 21.00 | 21.37 | 21.00 | 21.30 | 21.30 | 3.40% | 1,656 |
| Mar 7, 2025 | 21.26 | 21.26 | 20.60 | 20.60 | 20.60 | -3.02% | 2,338 |
| Mar 6, 2025 | 20.99 | 21.28 | 20.99 | 21.24 | 21.24 | -0.42% | 4,128 |
| Mar 5, 2025 | 20.81 | 21.33 | 20.00 | 21.33 | 21.33 | 1.09% | 11,540 |
| Mar 4, 2025 | 21.28 | 21.48 | 20.85 | 21.10 | 21.10 | -0.89% | 2,959 |
| Mar 3, 2025 | 21.20 | 21.30 | 20.89 | 21.29 | 21.29 | -1.02% | 1,589 |
| Feb 28, 2025 | 21.48 | 21.60 | 21.01 | 21.51 | 21.51 | -3.76% | 3,354 |
| Feb 27, 2025 | 21.40 | 22.35 | 21.40 | 22.35 | 21.80 | 2.05% | 1,718 |
| Feb 26, 2025 | 21.15 | 22.30 | 21.15 | 21.90 | 21.36 | 0.83% | 2,712 |
| Feb 25, 2025 | 21.67 | 21.78 | 21.09 | 21.72 | 21.18 | -0.37% | 2,385 |
| Feb 24, 2025 | 21.73 | 22.18 | 21.40 | 21.80 | 21.26 | 2.78% | 2,170 |
| Feb 21, 2025 | 21.73 | 21.73 | 20.30 | 21.21 | 20.68 | - | 4,841 |
| Feb 20, 2025 | 20.77 | 22.29 | 20.63 | 21.21 | 20.68 | 5.42% | 28,780 |
| Feb 19, 2025 | 22.20 | 22.82 | 19.94 | 20.12 | 19.62 | -10.48% | 69,072 |
| Feb 18, 2025 | 22.84 | 22.84 | 22.25 | 22.48 | 21.92 | -0.82% | 3,923 |
| Feb 14, 2025 | 22.50 | 22.66 | 22.50 | 22.66 | 22.10 | 0.48% | 1,005 |
| Feb 13, 2025 | 22.70 | 22.70 | 21.76 | 22.55 | 21.99 | 2.51% | 5,090 |
| Feb 12, 2025 | 22.35 | 22.79 | 19.55 | 22.00 | 21.46 | -0.81% | 22,783 |