Dark

PEW
GrabAGun Digital Holdings Inc.
stock NYSE

At Close

Feb 23, 2026 3:59:30 PM EST

2.74USD-3.691%(-0.11)337,705

2.73Bid 2.77Ask 0.04Spread

Pre-market

Feb 20, 2026 9:17:30 AM EST

2.83USD+0.440%(+0.01)0

After-hours

Feb 23, 2026 4:10:30 PM EST

2.74USD0.000%(0.00)479

OverviewOptionsHistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-23	2.8000	2.8000	2.7300	2.7400	-4.530%	337,705	0.000%
2026-02-20	2.7700	2.8700	2.7700	2.8700	+2.135%	249,883	-4.530%
2026-02-19	2.8200	2.8300	2.7850	2.8100	-1.056%	196,276	-2.491%
2026-02-18	2.8800	2.8800	2.7900	2.8400	+1.429%	170,694	-3.521%
2026-02-17	2.8500	2.8600	2.7650	2.8000	-2.439%	251,065	-2.143%
2026-02-13	2.8300	2.9350	2.7800	2.8700	+1.773%	284,588	-4.530%
2026-02-12	2.8800	2.9100	2.7500	2.8200	-1.742%	464,859	-2.837%
2026-02-11	2.9800	2.9900	2.8300	2.8700	-3.041%	234,772	-4.530%
2026-02-10	2.9300	3.0600	2.9300	2.9600	-0.337%	286,076	-7.432%
2026-02-09	2.9500	3.0300	2.9200	2.9700	-0.336%	129,638	-7.744%
2026-02-06	2.8900	3.0500	2.8548	2.9800	+4.930%	385,873	-8.054%
2026-02-05	2.9500	2.9800	2.8300	2.8400	-4.698%	415,583	-3.521%
2026-02-04	2.9600	3.0100	2.9250	2.9800	+0.676%	403,655	-8.054%
2026-02-03	3.0600	3.0900	2.8900	2.9600	-2.632%	308,428	-7.432%
2026-02-02	3.0600	3.1500	2.9900	3.0400	-1.935%	422,001	-9.868%
2026-01-30	3.0700	3.1600	3.0520	3.1000	-0.322%	482,025	-11.613%
2026-01-29	3.1600	3.2000	3.0700	3.1100	-1.893%	358,142	-11.897%
2026-01-28	3.1500	3.2100	3.1200	3.1700	+0.635%	448,458	-13.565%
2026-01-27	3.1000	3.1800	3.0500	3.1500	+1.286%	432,377	-13.016%
2026-01-26	3.1200	3.1300	3.0350	3.1100	0.000%	621,305	-11.897%
2026-01-23	3.1700	3.1750	3.1000	3.1100	-1.893%	420,332	-11.897%
2026-01-22	3.1700	3.2900	3.1301	3.1700	+0.316%	605,304	-13.565%
2026-01-21	3.2900	3.3500	3.0800	3.1600	-3.951%	835,394	-13.291%
2026-01-20	3.1100	3.4700	3.0700	3.2900	+3.135%	1,544,009	-16.717%
2026-01-16	3.1700	3.2800	3.1200	3.1900	0.000%	868,200	-14.107%
2026-01-15	3.6200	3.6400	2.7350	3.1900	-11.878%	7,324,392	-14.107%
2026-01-14	3.5000	3.6950	3.4700	3.6200	+2.260%	656,569	-24.309%
2026-01-13	3.7700	3.7999	3.4800	3.5400	-5.348%	919,733	-22.599%
2026-01-12	3.7100	3.8000	3.5100	3.7400	+0.538%	1,330,674	-26.738%
2026-01-09	3.1700	3.8400	3.1700	3.7200	+18.095%	5,702,912	-26.344%
2026-01-08	3.1800	3.2782	3.1500	3.1500	-1.563%	513,533	-13.016%
2026-01-07	3.1500	3.2250	3.1140	3.2000	+1.266%	362,868	-14.375%
2026-01-06	3.1600	3.2500	3.1100	3.1600	-0.629%	454,788	-13.291%
2026-01-05	3.0600	3.2600	3.0500	3.1800	+4.605%	508,991	-13.836%
2026-01-02	3.0800	3.1124	3.0050	3.0400	+0.997%	423,552	-9.868%
2025-12-31	3.0500	3.1200	3.0000	3.0100	-2.589%	1,259,540	-8.970%
2025-12-30	3.0800	3.1750	3.0600	3.0900	+0.651%	546,565	-11.327%
2025-12-29	3.0300	3.1300	3.0300	3.0700	+0.327%	624,550	-10.749%
2025-12-26	3.0900	3.0900	3.0300	3.0600	-0.971%	347,117	-10.458%
2025-12-24	3.0300	3.1200	3.0000	3.0900	+1.311%	358,718	-11.327%
2025-12-23	3.0200	3.1340	3.0000	3.0500	0.000%	594,006	-10.164%
2025-12-22	3.1100	3.1700	3.0200	3.0500	-3.175%	562,254	-10.164%
2025-12-19	3.1100	3.1900	3.0950	3.1500	0.000%	425,939	-13.016%
2025-12-18	3.1800	3.2100	3.0500	3.1500	-0.316%	974,303	-13.016%
2025-12-17	3.2200	3.3000	3.1000	3.1600	-1.558%	680,181	-13.291%
2025-12-16	3.2300	3.2700	3.1345	3.2100	-1.231%	506,363	-14.642%
2025-12-15	3.4300	3.4500	3.2200	3.2500	-5.248%	623,842	-15.692%
2025-12-12	3.4400	3.5300	3.4000	3.4300	-0.580%	518,042	-20.117%
2025-12-11	3.5000	3.5300	3.4150	3.4500	-1.989%	423,694	-20.580%
2025-12-10	3.5200	3.6000	3.4800	3.5200	0.000%	332,047	-22.159%
2025-12-09	3.5000	3.5200	3.4500	3.5200	-0.283%	208,545	-22.159%
2025-12-08	3.5500	3.5705	3.4500	3.5300	+0.284%	208,798	-22.380%
2025-12-05	3.6100	3.6100	3.4600	3.5200	-2.762%	355,587	-22.159%
2025-12-04	3.6000	3.6400	3.4250	3.6200	+1.685%	419,265	-24.309%
2025-12-03	3.3700	3.5900	3.3400	3.5600	+7.229%	694,874	-23.034%
2025-12-02	3.3400	3.4050	3.3050	3.3200	-1.484%	408,465	-17.470%
2025-12-01	3.4100	3.4300	3.3300	3.3700	-3.714%	305,344	-18.694%
2025-11-28	3.4700	3.5400	3.4500	3.5000	+1.449%	132,181	-21.714%
2025-11-26	3.4500	3.5300	3.4100	3.4500	+0.291%	266,571	-20.580%
2025-11-25	3.3600	3.5200	3.2900	3.4400	+2.077%	665,549	-20.349%
2025-11-24	3.4000	3.5100	3.3100	3.3700	0.000%	532,221	-18.694%
2025-11-21	3.7000	3.7450	3.2600	3.3700	-7.163%	2,287,387	-18.694%
2025-11-20	3.6800	3.8450	3.5800	3.6300	-0.548%	655,298	-24.518%
2025-11-19	3.9200	3.9700	3.5950	3.6500	-1.617%	894,620	-24.932%
2025-11-18	3.7100	3.7760	3.6000	3.7100	-1.330%	461,739	-26.146%
2025-11-17	3.7200	3.9600	3.7000	3.7600	-0.529%	610,210	-27.128%
2025-11-14	3.8300	4.0200	3.5100	3.7800	-8.916%	1,034,669	-27.513%
2025-11-13	4.2900	4.2900	4.0735	4.1500	-3.488%	598,088	-33.976%
2025-11-12	4.3200	4.4450	4.2800	4.3000	-1.149%	319,109	-36.279%
2025-11-11	4.3600	4.4100	4.2750	4.3500	-1.584%	431,507	-37.011%
2025-11-10	4.3900	4.4517	4.2900	4.4200	+1.843%	350,892	-38.009%
2025-11-07	4.2700	4.4100	4.1700	4.3400	+0.696%	366,233	-36.866%
2025-11-06	4.5000	4.5000	4.2950	4.3100	-5.066%	354,558	-36.427%
2025-11-05	4.3600	4.5800	4.3300	4.5400	+4.128%	287,158	-39.648%
2025-11-04	4.3800	4.5400	4.3000	4.3600	-2.022%	401,641	-37.156%
2025-11-03	4.5500	4.5500	4.4300	4.4500	-3.261%	277,635	-38.427%
2025-10-31	4.5700	4.6200	4.4520	4.6000	+0.218%	265,588	-40.435%
2025-10-30	4.7800	4.7889	4.5200	4.5900	-4.969%	487,084	-40.305%
2025-10-29	4.8000	5.1800	4.7376	4.8300	0.000%	1,468,309	-43.271%
2025-10-28	4.7800	4.9000	4.6800	4.8300	+0.835%	187,512	-43.271%
2025-10-27	4.9000	4.9700	4.6900	4.7900	-1.440%	316,894	-42.797%
2025-10-24	4.7500	4.8800	4.6125	4.8600	+4.292%	411,633	-43.621%
2025-10-23	4.5200	4.7100	4.4494	4.6600	+3.786%	433,136	-41.202%
2025-10-22	4.4500	4.5700	4.3450	4.4900	-0.443%	562,698	-38.976%
2025-10-21	4.5500	4.5800	4.4100	4.5100	-0.879%	436,158	-39.246%
2025-10-20	4.4100	4.6300	4.3700	4.5500	+4.119%	432,726	-39.780%
2025-10-17	4.5500	4.6500	4.2600	4.3700	-4.167%	802,751	-37.300%
2025-10-16	4.7700	4.8400	4.5600	4.5600	-3.594%	471,125	-39.912%
2025-10-15	4.7400	4.8500	4.5950	4.7300	+0.638%	602,581	-42.072%
2025-10-14	4.5500	4.7248	4.5400	4.7000	+1.512%	695,153	-41.702%
2025-10-13	4.6000	4.6700	4.5400	4.6300	+1.758%	482,439	-40.821%
2025-10-10	4.8500	4.8700	4.5500	4.5500	-4.412%	810,241	-39.780%
2025-10-09	4.9700	4.9800	4.7000	4.7600	-1.856%	462,787	-42.437%
2025-10-08	4.9100	4.9200	4.7700	4.8500	-0.818%	446,279	-43.505%
2025-10-07	5.0300	5.0685	4.8600	4.8900	-2.783%	625,170	-43.967%
2025-10-06	5.0200	5.2300	4.9400	5.0300	+1.411%	628,274	-45.527%
2025-10-03	4.8600	5.1500	4.7862	4.9600	+1.639%	886,840	-44.758%
2025-10-02	4.8200	5.1300	4.6901	4.8800	+6.087%	1,463,913	-43.852%
2025-10-01	4.6500	4.7626	4.5500	4.6000	-1.288%	754,914	-40.435%
2025-09-30	4.5800	4.7750	4.3400	4.6600	+2.418%	1,245,481	-41.202%
2025-09-29	5.0100	5.0400	4.5100	4.5500	-9.000%	2,197,078	-39.780%
2025-09-26	5.1100	5.1900	4.9870	5.0000	-2.534%	667,412	-45.200%
2025-09-25	5.4600	5.4600	5.0500	5.1300	-6.727%	770,114	-46.589%
2025-09-24	5.6500	5.7400	5.4900	5.5000	-1.786%	710,742	-50.182%
2025-09-23	5.6500	5.8200	5.5200	5.6000	-0.178%	1,057,529	-51.071%
2025-09-22	5.4600	5.6200	5.3100	5.6100	+1.447%	850,630	-51.159%
2025-09-19	5.7400	5.7770	5.4200	5.5300	-3.826%	2,315,652	-50.452%
2025-09-18	5.7400	5.8000	5.6000	5.7500	+3.604%	795,999	-52.348%
2025-09-17	5.5300	5.7286	5.4800	5.5500	+0.543%	783,133	-50.631%
2025-09-16	5.5100	5.6100	5.3600	5.5200	+1.099%	449,960	-50.362%
2025-09-15	6.0600	6.0600	5.4600	5.4600	-9.151%	1,079,933	-49.817%
2025-09-12	6.0600	6.1099	5.8500	6.0100	-1.475%	981,515	-54.409%
2025-09-11	6.7600	6.7600	6.0800	6.1000	-8.271%	2,327,267	-55.082%
2025-09-10	6.1700	6.6600	5.9000	6.6500	+9.375%	3,630,621	-58.797%
2025-09-09	5.6500	6.1200	5.5450	6.0800	+6.667%	770,427	-54.934%
2025-09-08	5.8200	5.8700	5.5900	5.7000	-1.893%	599,805	-51.930%
2025-09-05	5.6700	5.8600	5.5302	5.8100	+3.381%	812,965	-52.840%
2025-09-04	5.3500	5.7500	5.2900	5.6200	+5.838%	842,704	-51.246%
2025-09-03	5.2500	5.4800	5.2300	5.3100	+1.143%	622,003	-48.399%
2025-09-02	5.2500	5.4100	5.1600	5.2500	-1.316%	678,953	-47.810%
2025-08-29	5.5500	5.5600	5.3200	5.3200	-3.797%	706,738	-48.496%
2025-08-28	5.5400	5.7800	5.5000	5.5300	+0.545%	439,646	-50.452%
2025-08-27	5.5500	5.7500	5.4800	5.5000	-0.542%	596,783	-50.182%
2025-08-26	5.4000	5.7300	5.3823	5.5300	+2.218%	551,380	-50.452%
2025-08-25	5.7000	5.7500	5.4100	5.4100	-4.586%	730,344	-49.353%
2025-08-22	5.3900	5.7300	5.3400	5.6700	+4.037%	1,093,739	-51.675%
2025-08-21	5.3400	5.6598	5.3100	5.4500	+5.825%	1,443,235	-49.725%
2025-08-20	5.2700	5.3399	4.9900	5.1500	-3.558%	850,853	-46.796%
2025-08-19	5.0250	5.3500	4.8800	5.3400	+6.375%	1,691,343	-48.689%
2025-08-18	5.2800	5.3200	5.0155	5.0200	-6.168%	1,322,902	-45.418%
2025-08-15	6.0000	6.0532	5.2000	5.3500	-18.321%	4,088,063	-48.785%
2025-08-14	6.6700	6.9125	6.5000	6.5500	-2.239%	1,882,001	-58.168%
2025-08-13	6.3900	6.8600	6.3200	6.7000	+5.016%	1,244,154	-59.104%
2025-08-12	6.2300	6.5200	6.0100	6.3800	+3.571%	816,153	-57.053%
2025-08-11	6.1000	6.3600	6.1000	6.1600	+1.149%	926,407	-55.519%
2025-08-08	6.2500	6.3800	5.9700	6.0900	-3.333%	1,039,644	-55.008%
2025-08-07	6.6300	6.7400	6.1600	6.3000	-5.830%	1,457,544	-56.508%
2025-08-06	6.6900	6.8200	6.3701	6.6900	-1.036%	1,208,582	-59.043%
2025-08-05	7.1000	7.1800	6.6100	6.7600	-5.718%	1,594,763	-59.467%
2025-08-04	6.8800	7.1900	6.3100	7.1700	+11.335%	4,548,746	-61.785%
2025-08-01	6.2500	6.8400	6.1400	6.4400	+0.312%	2,023,317	-57.453%
2025-07-31	6.1600	6.7400	6.1400	6.4200	+4.731%	2,129,795	-57.321%
2025-07-30	6.0000	6.1900	5.8500	6.1300	-1.129%	2,013,736	-55.302%
2025-07-29	6.7500	7.1300	6.0748	6.2000	-7.463%	2,591,725	-55.806%
2025-07-28	6.8400	7.2500	6.4395	6.7000	-1.180%	2,187,369	-59.104%
2025-07-25	7.2100	7.7000	6.7100	6.7800	-7.250%	2,906,558	-59.587%
2025-07-24	7.8400	8.1000	7.1650	7.3100	-7.351%	2,695,586	-62.517%
2025-07-23	8.2100	8.2999	7.8300	7.8900	-5.054%	2,336,347	-65.272%
2025-07-22	8.6000	8.9500	8.1600	8.3100	-0.479%	2,876,773	-67.028%
2025-07-21	10.0000	10.0400	7.6200	8.3500	-16.583%	9,541,733	-67.186%
2025-07-18	10.4900	11.1983	9.8500	10.0100	-1.087%	4,570,265	-72.627%
2025-07-17	11.9000	11.9600	9.2400	10.1200	-22.866%	8,367,901	-72.925%
2025-07-16	21.4000	21.4000	12.3000	13.1200	0.000%	12,290,614	-79.116%

.dark-mode .fhn9RF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fhn9RF{ color: #333333; background-color: white; border: 2px solid #333333; }PEWGrabAGun Digital Holdings Inc.stock NYSE

PEW
GrabAGun Digital Holdings Inc.
stock NYSE