Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	2.940	3.000	2.860	2.930	143,468	-0.05(-1.68%)
May 07, 2026	2.870	3.100	2.820	2.980	540,740	+0.11(+3.83%)
May 06, 2026	2.910	2.950	2.870	2.870	116,432	-0.03(-1.03%)
May 05, 2026	2.970	3.000	2.845	2.900	194,913	-0.07(-2.36%)
May 04, 2026	2.980	2.980	2.900	2.970	66,437	+0.02(+0.68%)
May 01, 2026	2.940	2.970	2.890	2.950	97,327	+0.04(+1.37%)
Apr 30, 2026	2.990	2.990	2.900	2.910	84,559	-0.04(-1.36%)
Apr 29, 2026	2.990	2.990	2.860	2.950	231,110	-0.01(-0.34%)
Apr 28, 2026	2.910	2.980	2.910	2.960	117,296	+0.02(+0.68%)
Apr 27, 2026	2.960	3.020	2.924	2.940	63,234	-0.03(-1.01%)
Apr 24, 2026	2.970	3.045	2.890	2.970	154,218	-0.01(-0.34%)
Apr 23, 2026	3.050	3.070	2.950	2.980	137,100	-0.08(-2.61%)
Apr 22, 2026	3.050	3.100	3.020	3.060	98,145	+0.02(+0.66%)
Apr 21, 2026	3.040	3.140	3.010	3.040	217,961	+0.01(+0.33%)
Apr 20, 2026	2.960	3.050	2.950	3.030	138,412	+0.04(+1.34%)
Apr 17, 2026	3.030	3.085	2.950	2.990	536,538	+0.02(+0.67%)
Apr 16, 2026	2.980	3.000	2.920	2.970	118,910	-0.01(-0.34%)
Apr 15, 2026	2.950	3.030	2.895	2.980	346,706	+0.03(+1.02%)
Apr 14, 2026	2.890	2.960	2.870	2.950	248,624	+0.07(+2.43%)
Apr 13, 2026	2.850	2.900	2.810	2.880	181,379	-0.02(-0.69%)
Apr 10, 2026	2.850	2.920	2.800	2.900	103,797	+0.04(+1.40%)
Apr 09, 2026	2.850	2.880	2.795	2.860	193,542	-0.02(-0.69%)
Apr 08, 2026	2.950	2.950	2.810	2.880	267,647	-0.01(-0.35%)
Apr 07, 2026	2.960	2.975	2.845	2.890	240,738	-0.09(-3.02%)
Apr 06, 2026	2.970	2.980	2.895	2.980	193,919	-0.01(-0.33%)
Apr 02, 2026	2.940	3.040	2.900	2.990	158,284	+0.00(+0.00%)
Apr 01, 2026	3.020	3.080	2.920	2.990	206,616	-0.02(-0.66%)
Mar 31, 2026	2.920	3.020	2.830	3.010	373,162	+0.13(+4.51%)
Mar 30, 2026	2.850	2.900	2.735	2.880	595,917	+0.00(+0.00%)
Mar 27, 2026	2.920	2.950	2.820	2.880	302,778	-0.07(-2.37%)
Mar 26, 2026	3.020	3.050	2.890	2.950	274,400	-0.08(-2.64%)
Mar 25, 2026	3.140	3.155	2.970	3.030	206,569	-0.07(-2.26%)
Mar 24, 2026	3.060	3.140	3.050	3.100	233,199	+0.02(+0.65%)
Mar 23, 2026	3.020	3.150	3.020	3.080	330,913	+0.06(+1.99%)
Mar 20, 2026	3.010	3.020	2.955	3.020	376,561	+0.01(+0.33%)
Mar 19, 2026	3.120	3.120	3.000	3.010	370,470	-0.11(-3.53%)
Mar 18, 2026	3.140	3.205	3.070	3.120	437,663	-0.02(-0.64%)
Mar 17, 2026	3.200	3.205	3.100	3.140	408,641	-0.08(-2.48%)
Mar 16, 2026	3.160	3.290	3.110	3.220	616,298	+0.08(+2.55%)
Mar 13, 2026	3.050	3.190	2.891	3.140	1,289,825	+0.26(+9.03%)
Mar 12, 2026	3.110	3.230	2.880	2.880	2,999,425	+0.07(+2.49%)
Mar 11, 2026	2.850	2.890	2.780	2.810	235,815	-0.01(-0.35%)
Mar 10, 2026	2.900	2.900	2.820	2.820	188,040	-0.06(-2.08%)
Mar 09, 2026	2.810	2.880	2.740	2.880	251,774	+0.05(+1.77%)
Mar 06, 2026	2.780	2.880	2.770	2.830	269,270	+0.00(+0.00%)
Mar 05, 2026	2.800	2.930	2.790	2.830	199,408	+0.01(+0.35%)
Mar 04, 2026	2.810	2.850	2.760	2.820	130,483	+0.05(+1.81%)
Mar 03, 2026	2.770	2.800	2.710	2.770	155,805	-0.06(-2.12%)

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.

File a claim

Action Teams

Contact support

GrabAGun Digital Holdings Inc. Common Stock (NY:PEW)

Historical Prices