American Rebel Holdings, Inc. - Common Stock (NQ:AREB)
0.2720
+0.0320
(+13.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 5, 2026
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 05, 2026 | 0.2300 | 0.3850 | 0.2112 | 0.2720 | 27,518,736 | +0.03(+13.33%) |
| May 04, 2026 | 0.2710 | 0.2710 | 0.2110 | 0.2400 | 4,455,389 | -0.08(-25.00%) |
| May 01, 2026 | 0.3570 | 0.3570 | 0.3050 | 0.3200 | 4,377,690 | -0.06(-15.25%) |
| Apr 30, 2026 | 0.3795 | 0.5400 | 0.3511 | 0.3776 | 29,134,888 | -0.02(-4.72%) |
| Apr 29, 2026 | 0.5000 | 0.5060 | 0.3720 | 0.3963 | 3,599,399 | -0.20(-33.06%) |
| Apr 28, 2026 | 0.7100 | 0.7830 | 0.5567 | 0.5920 | 5,348,869 | -0.51(-46.18%) |
| Apr 27, 2026 | 1.650 | 1.650 | 0.5000 | 1.100 | 19,374,350 | -5.36(-82.97%) |
| Mar 20, 2026 | 6.460 | 0 | -2.75(-29.86%) | |||
| Mar 19, 2026 | 11.20 | 12.00 | 6.480 | 9.210 | 111,110 | -2.39(-20.60%) |
| Mar 18, 2026 | 13.13 | 13.44 | 11.60 | 11.60 | 11,393 | -1.80(-13.43%) |
| Mar 17, 2026 | 14.00 | 14.37 | 12.95 | 13.40 | 13,874 | +0.02(+0.15%) |
| Mar 16, 2026 | 14.29 | 14.30 | 13.16 | 13.38 | 8,803 | -0.62(-4.43%) |
| Mar 13, 2026 | 14.48 | 14.60 | 13.75 | 14.00 | 13,619 | -0.60(-4.11%) |
| Mar 12, 2026 | 14.00 | 14.72 | 13.20 | 14.60 | 9,201 | +0.82(+5.95%) |
| Mar 11, 2026 | 15.05 | 15.33 | 13.78 | 13.78 | 9,757 | -0.72(-4.97%) |
| Mar 10, 2026 | 15.00 | 16.06 | 14.50 | 14.50 | 14,920 | -0.03(-0.21%) |
| Mar 09, 2026 | 17.00 | 17.00 | 14.30 | 14.53 | 12,104 | -0.73(-4.78%) |
| Mar 06, 2026 | 14.51 | 16.33 | 13.00 | 15.26 | 30,557 | +0.21(+1.40%) |
| Mar 05, 2026 | 13.70 | 15.55 | 13.37 | 15.05 | 36,533 | +1.45(+10.66%) |
| Mar 04, 2026 | 14.00 | 14.30 | 13.50 | 13.60 | 21,325 | -0.71(-4.96%) |
| Mar 03, 2026 | 13.55 | 16.02 | 13.10 | 14.31 | 44,077 | -0.39(-2.65%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.