Dark

PEW
GrabAGun Digital Holdings Inc.
stock NYSE

Market Open

Aug 11, 2026 2:19:48 PM EDT

2.65USD-0.376%(-0.01)86,999

2.64Bid 2.66Ask 0.02Spread

Pre-market

Aug 10, 2026 9:22:30 AM EDT

2.68USD+1.515%(+0.04)0

After-hours

Aug 10, 2026 4:40:30 PM EDT

2.65USD-0.226%(-0.01)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	2.6800	2.6800	2.6400	2.6500	-0.749%	86,999	0.000%
2026-08-10	2.6500	2.7200	2.6300	2.6700	+0.755%	361,305	-0.749%
2026-08-07	2.6000	2.6500	2.5562	2.6500	+1.923%	231,247	0.000%
2026-08-06	2.6500	2.6650	2.5600	2.6000	-1.141%	181,284	+1.923%
2026-08-05	2.6800	2.7100	2.6150	2.6300	-1.866%	267,074	+0.760%
2026-08-04	2.5700	2.7500	2.5700	2.6800	+4.280%	286,460	-1.119%
2026-08-03	2.5000	2.5800	2.5000	2.5700	+3.629%	110,634	+3.113%
2026-07-31	2.5100	2.5200	2.4500	2.4800	-1.195%	98,490	+6.855%
2026-07-30	2.4800	2.5300	2.4520	2.5100	+1.619%	91,926	+5.578%
2026-07-29	2.5500	2.5700	2.4550	2.4700	-2.372%	123,630	+7.287%
2026-07-28	2.5400	2.6000	2.4800	2.5300	-0.784%	271,470	+4.743%
2026-07-27	2.4200	2.5600	2.4100	2.5500	+9.442%	427,098	+3.922%
2026-07-24	2.3800	2.3950	2.2800	2.3300	-2.101%	881,886	+13.734%
2026-07-23	2.4200	2.4500	2.3700	2.3800	-2.857%	289,682	+11.345%
2026-07-22	2.4200	2.4750	2.4200	2.4500	0.000%	196,237	+8.163%
2026-07-21	2.4500	2.4750	2.4100	2.4500	+0.410%	268,860	+8.163%
2026-07-20	2.4800	2.4899	2.3900	2.4400	-1.215%	430,015	+8.607%
2026-07-17	2.5100	2.5260	2.4350	2.4700	-2.372%	671,409	+7.287%
2026-07-16	2.5700	2.6119	2.5200	2.5300	-1.556%	463,596	+4.743%
2026-07-15	2.7000	2.7595	2.5300	2.5700	-3.745%	499,262	+3.113%
2026-07-14	2.7800	2.8000	2.6600	2.6700	-3.610%	413,850	-0.749%
2026-07-13	2.9500	2.9800	2.7600	2.7700	-6.419%	406,995	-4.332%
2026-07-10	3.0800	3.1095	2.9020	2.9600	-3.896%	737,033	-10.473%
2026-07-09	2.8600	3.1500	2.7200	3.0800	+7.692%	1,165,644	-13.961%
2026-07-08	3.1200	3.1287	2.8000	2.8600	-8.333%	1,122,267	-7.343%
2026-07-07	2.9150	3.2200	2.7900	3.1200	+9.474%	3,415,058	-15.064%
2026-07-06	2.7300	3.0000	2.6500	2.8500	+21.277%	10,789,201	-7.018%
2026-07-02	2.3900	2.3900	2.2950	2.3500	+0.858%	207,242	+12.766%
2026-07-01	2.2600	2.3880	2.2600	2.3300	+2.193%	257,154	+13.734%
2026-06-30	2.3600	2.3800	2.2700	2.2800	-2.146%	205,468	+16.228%
2026-06-29	2.3200	2.3569	2.2800	2.3300	+0.431%	264,701	+13.734%
2026-06-26	2.2900	2.3600	2.2850	2.3200	+1.310%	371,570	+14.224%
2026-06-25	2.3100	2.3531	2.2450	2.2900	-0.866%	467,663	+15.721%
2026-06-24	2.4100	2.4250	2.2900	2.3100	-4.149%	474,705	+14.719%
2026-06-23	2.3700	2.4500	2.3700	2.4100	+0.417%	266,456	+9.959%
2026-06-22	2.4300	2.5000	2.4000	2.4000	-2.834%	180,995	+10.417%
2026-06-18	2.4000	2.4800	2.3900	2.4700	+2.917%	297,668	+7.287%
2026-06-17	2.4400	2.5000	2.4000	2.4000	-0.826%	232,534	+10.417%
2026-06-16	2.5600	2.5750	2.4200	2.4200	-5.098%	565,427	+9.504%
2026-06-15	2.5300	2.5900	2.5300	2.5500	+1.190%	108,036	+3.922%
2026-06-12	2.6100	2.6150	2.5100	2.5200	-3.077%	108,016	+5.159%
2026-06-11	2.5200	2.6000	2.4700	2.6000	+2.362%	258,581	+1.923%
2026-06-10	2.5500	2.5900	2.5200	2.5400	-0.781%	168,494	+4.331%
2026-06-09	2.5600	2.6550	2.4999	2.5600	-1.158%	295,681	+3.516%
2026-06-08	2.7100	2.7100	2.5400	2.5900	-1.145%	271,276	+2.317%
2026-06-05	2.6800	2.7400	2.5900	2.6200	-2.963%	368,159	+1.145%
2026-06-04	2.5400	2.7200	2.5300	2.7000	+5.469%	416,323	-1.852%
2026-06-03	2.5700	2.6200	2.5500	2.5600	0.000%	1,448,158	+3.516%
2026-06-02	2.5800	2.6469	2.4900	2.5600	-1.158%	449,499	+3.516%
2026-06-01	2.7500	2.7972	2.5900	2.5900	-4.779%	1,215,777	+2.317%
2026-05-29	2.7600	2.7900	2.6950	2.7200	-1.091%	198,037	-2.574%
2026-05-28	2.6900	2.7700	2.6900	2.7500	+1.476%	130,585	-3.636%
2026-05-27	2.7100	2.7400	2.5600	2.7100	-0.368%	288,969	-2.214%
2026-05-26	2.7600	2.8100	2.7000	2.7200	-0.730%	169,018	-2.574%
2026-05-22	2.7600	2.8500	2.7200	2.7400	-2.143%	191,475	-3.285%
2026-05-21	2.7600	2.8300	2.7400	2.8000	0.000%	142,159	-5.357%
2026-05-20	2.7300	2.8000	2.7000	2.8000	+1.083%	141,279	-5.357%
2026-05-19	2.7800	2.9080	2.7200	2.7700	-0.717%	413,669	-4.332%
2026-05-18	2.9500	2.9700	2.6900	2.7900	-1.413%	772,256	-5.018%
2026-05-15	2.9500	3.0300	2.7900	2.8300	-7.213%	547,060	-6.360%
2026-05-14	3.0000	3.1000	2.8900	3.0500	-1.613%	585,700	-13.115%
2026-05-13	3.2500	3.2900	3.0500	3.1000	-5.775%	502,052	-14.516%
2026-05-12	3.1500	3.3700	3.0700	3.2900	+4.777%	576,831	-19.453%
2026-05-11	3.2300	3.3400	3.1200	3.1400	+7.167%	1,641,410	-15.605%
2026-05-08	2.9400	3.0000	2.8600	2.9300	-1.678%	143,518	-9.556%
2026-05-07	2.8700	3.1000	2.8200	2.9800	+3.833%	540,749	-11.074%
2026-05-06	2.9100	2.9500	2.8700	2.8700	-1.034%	116,432	-7.666%
2026-05-05	2.9700	3.0000	2.8450	2.9000	-2.357%	194,930	-8.621%
2026-05-04	2.9800	2.9800	2.9000	2.9700	+0.678%	66,437	-10.774%
2026-05-01	2.9400	2.9700	2.8900	2.9500	+1.375%	97,325	-10.169%
2026-04-30	2.9900	2.9900	2.9000	2.9100	-1.356%	86,059	-8.935%
2026-04-29	2.9900	2.9900	2.8600	2.9500	-0.338%	231,159	-10.169%
2026-04-28	2.9100	2.9800	2.9100	2.9600	+0.680%	117,301	-10.473%
2026-04-27	2.9600	3.0200	2.9244	2.9400	-1.010%	63,829	-9.864%
2026-04-24	2.9700	3.0450	2.8900	2.9700	-0.336%	154,218	-10.774%
2026-04-23	3.0500	3.0700	2.9500	2.9800	-2.614%	137,100	-11.074%
2026-04-22	3.0500	3.1000	3.0200	3.0600	+0.658%	98,145	-13.399%
2026-04-21	3.0400	3.1400	3.0101	3.0400	+0.330%	217,961	-12.829%
2026-04-20	2.9600	3.0500	2.9500	3.0300	+1.338%	138,465	-12.541%
2026-04-17	3.0300	3.0850	2.9500	2.9900	+0.673%	536,538	-11.371%
2026-04-16	2.9800	3.0000	2.9200	2.9700	-0.336%	119,210	-10.774%
2026-04-15	2.9500	3.0300	2.8950	2.9800	+1.017%	346,714	-11.074%
2026-04-14	2.8900	2.9600	2.8700	2.9500	+2.431%	248,832	-10.169%
2026-04-13	2.8500	2.9000	2.8100	2.8800	-0.690%	181,379	-7.986%
2026-04-10	2.8500	2.9200	2.8000	2.9000	+1.399%	103,797	-8.621%
2026-04-09	2.8500	2.8800	2.7950	2.8600	-0.694%	193,542	-7.343%
2026-04-08	2.9500	2.9500	2.8100	2.8800	-0.346%	267,647	-7.986%
2026-04-07	2.9600	2.9750	2.8450	2.8900	-3.020%	240,999	-8.304%
2026-04-06	2.9700	2.9800	2.8950	2.9800	-0.334%	193,923	-11.074%
2026-04-02	2.9400	3.0400	2.9000	2.9900	0.000%	158,283	-11.371%
2026-04-01	3.0200	3.0800	2.9200	2.9900	-0.664%	207,263	-11.371%
2026-03-31	2.9200	3.0200	2.8300	3.0100	+4.514%	373,170	-11.960%
2026-03-30	2.8500	2.9000	2.7350	2.8800	0.000%	595,927	-7.986%
2026-03-27	2.9200	2.9500	2.8200	2.8800	-2.373%	302,778	-7.986%
2026-03-26	3.0200	3.0500	2.8900	2.9500	-2.640%	274,400	-10.169%
2026-03-25	3.1400	3.1550	2.9700	3.0300	-2.258%	206,667	-12.541%
2026-03-24	3.0600	3.1400	3.0500	3.1000	+0.649%	234,761	-14.516%
2026-03-23	3.0200	3.1500	3.0200	3.0800	+1.987%	330,924	-13.961%
2026-03-20	3.0100	3.0200	2.9550	3.0200	+0.332%	376,561	-12.252%
2026-03-19	3.1200	3.1200	3.0000	3.0100	-3.526%	370,481	-11.960%
2026-03-18	3.1400	3.2050	3.0700	3.1200	-0.637%	437,663	-15.064%
2026-03-17	3.2000	3.2050	3.1000	3.1400	-2.484%	408,641	-15.605%
2026-03-16	3.1600	3.2900	3.1100	3.2200	+2.548%	616,308	-17.702%
2026-03-13	3.0500	3.1900	2.8910	3.1400	+9.028%	1,289,824	-15.605%
2026-03-12	3.1100	3.2299	2.8800	2.8800	+2.491%	3,001,198	-7.986%
2026-03-11	2.8500	2.8900	2.7800	2.8100	-0.355%	236,836	-5.694%
2026-03-10	2.9000	2.9000	2.8200	2.8200	-2.083%	188,040	-6.028%
2026-03-09	2.8100	2.8800	2.7400	2.8800	+1.767%	252,824	-7.986%
2026-03-06	2.7800	2.8800	2.7700	2.8300	0.000%	269,270	-6.360%
2026-03-05	2.8000	2.9300	2.7900	2.8300	+0.355%	199,408	-6.360%
2026-03-04	2.8100	2.8500	2.7600	2.8200	+1.805%	130,510	-6.028%
2026-03-03	2.7700	2.8000	2.7100	2.7700	-2.120%	156,279	-4.332%
2026-03-02	2.6800	2.8800	2.6800	2.8300	+2.909%	323,670	-6.360%
2026-02-27	2.7500	2.7800	2.7150	2.7500	-1.786%	221,476	-3.636%
2026-02-26	2.8500	2.9100	2.5500	2.8000	-2.439%	1,706,185	-5.357%
2026-02-25	2.8500	2.8900	2.7950	2.8700	+1.773%	127,620	-7.666%
2026-02-24	2.7900	2.8700	2.7699	2.8200	+2.545%	204,821	-6.028%
2026-02-23	2.8400	2.8400	2.7300	2.7500	-4.181%	337,838	-3.636%
2026-02-20	2.7700	2.8700	2.7700	2.8700	+2.135%	249,883	-7.666%
2026-02-19	2.8200	2.8300	2.7850	2.8100	-1.056%	196,276	-5.694%
2026-02-18	2.8800	2.8800	2.7900	2.8400	+1.429%	170,694	-6.690%
2026-02-17	2.8500	2.8600	2.7650	2.8000	-2.439%	251,065	-5.357%
2026-02-13	2.8300	2.9350	2.7800	2.8700	+1.773%	284,588	-7.666%
2026-02-12	2.8800	2.9100	2.7500	2.8200	-1.742%	464,859	-6.028%
2026-02-11	2.9800	2.9900	2.8300	2.8700	-3.041%	234,772	-7.666%
2026-02-10	2.9300	3.0600	2.9300	2.9600	-0.337%	286,076	-10.473%
2026-02-09	2.9500	3.0300	2.9200	2.9700	-0.336%	129,638	-10.774%
2026-02-06	2.8900	3.0500	2.8548	2.9800	+4.930%	385,873	-11.074%
2026-02-05	2.9500	2.9800	2.8300	2.8400	-4.698%	415,583	-6.690%
2026-02-04	2.9600	3.0100	2.9250	2.9800	+0.676%	403,655	-11.074%
2026-02-03	3.0600	3.0900	2.8900	2.9600	-2.632%	308,428	-10.473%
2026-02-02	3.0600	3.1500	2.9900	3.0400	-1.935%	422,001	-12.829%
2026-01-30	3.0700	3.1600	3.0520	3.1000	-0.322%	482,025	-14.516%
2026-01-29	3.1600	3.2000	3.0700	3.1100	-1.893%	358,142	-14.791%
2026-01-28	3.1500	3.2100	3.1200	3.1700	+0.635%	448,458	-16.404%
2026-01-27	3.1000	3.1800	3.0500	3.1500	+1.286%	432,377	-15.873%
2026-01-26	3.1200	3.1300	3.0350	3.1100	0.000%	621,305	-14.791%
2026-01-23	3.1700	3.1750	3.1000	3.1100	-1.893%	420,332	-14.791%
2026-01-22	3.1700	3.2900	3.1301	3.1700	+0.316%	605,304	-16.404%
2026-01-21	3.2900	3.3500	3.0800	3.1600	-3.951%	835,394	-16.139%
2026-01-20	3.1100	3.4700	3.0700	3.2900	+3.135%	1,544,009	-19.453%
2026-01-16	3.1700	3.2800	3.1200	3.1900	0.000%	868,200	-16.928%
2026-01-15	3.6200	3.6400	2.7350	3.1900	-11.878%	7,324,392	-16.928%
2026-01-14	3.5000	3.6950	3.4700	3.6200	+2.260%	656,569	-26.796%
2026-01-13	3.7700	3.7999	3.4800	3.5400	-5.348%	919,733	-25.141%
2026-01-12	3.7100	3.8000	3.5100	3.7400	+0.538%	1,330,674	-29.144%
2026-01-09	3.1700	3.8400	3.1700	3.7200	+18.095%	5,702,912	-28.763%
2026-01-08	3.1800	3.2782	3.1500	3.1500	-1.563%	513,533	-15.873%
2026-01-07	3.1500	3.2250	3.1140	3.2000	+1.266%	362,868	-17.188%
2026-01-06	3.1600	3.2500	3.1100	3.1600	-0.629%	454,788	-16.139%
2026-01-05	3.0600	3.2600	3.0500	3.1800	+4.605%	508,991	-16.667%
2026-01-02	3.0800	3.1124	3.0050	3.0400	+0.997%	423,552	-12.829%
2025-12-31	3.0500	3.1200	3.0000	3.0100	-2.589%	1,259,540	-11.960%
2025-12-30	3.0800	3.1750	3.0600	3.0900	+0.651%	546,565	-14.239%
2025-12-29	3.0300	3.1300	3.0300	3.0700	+0.327%	624,550	-13.681%
2025-12-26	3.0900	3.0900	3.0300	3.0600	-0.971%	347,117	-13.399%
2025-12-24	3.0300	3.1200	3.0000	3.0900	+1.311%	358,718	-14.239%
2025-12-23	3.0200	3.1340	3.0000	3.0500	0.000%	594,006	-13.115%
2025-12-22	3.1100	3.1700	3.0200	3.0500	-3.175%	562,254	-13.115%
2025-12-19	3.1100	3.1900	3.0950	3.1500	0.000%	425,939	-15.873%
2025-12-18	3.1800	3.2100	3.0500	3.1500	-0.316%	974,303	-15.873%
2025-12-17	3.2200	3.3000	3.1000	3.1600	-1.558%	680,181	-16.139%
2025-12-16	3.2300	3.2700	3.1345	3.2100	-1.231%	506,363	-17.445%
2025-12-15	3.4300	3.4500	3.2200	3.2500	-5.248%	623,842	-18.462%
2025-12-12	3.4400	3.5300	3.4000	3.4300	-0.580%	518,042	-22.741%
2025-12-11	3.5000	3.5300	3.4150	3.4500	-1.989%	423,694	-23.188%
2025-12-10	3.5200	3.6000	3.4800	3.5200	0.000%	332,047	-24.716%
2025-12-09	3.5000	3.5200	3.4500	3.5200	-0.283%	208,545	-24.716%
2025-12-08	3.5500	3.5705	3.4500	3.5300	+0.284%	208,798	-24.929%
2025-12-05	3.6100	3.6100	3.4600	3.5200	-2.762%	355,587	-24.716%
2025-12-04	3.6000	3.6400	3.4250	3.6200	+1.685%	419,265	-26.796%
2025-12-03	3.3700	3.5900	3.3400	3.5600	+7.229%	694,874	-25.562%
2025-12-02	3.3400	3.4050	3.3050	3.3200	-1.484%	408,465	-20.181%
2025-12-01	3.4100	3.4300	3.3300	3.3700	-3.714%	305,344	-21.365%
2025-11-28	3.4700	3.5400	3.4500	3.5000	+1.449%	132,181	-24.286%
2025-11-26	3.4500	3.5300	3.4100	3.4500	+0.291%	266,571	-23.188%
2025-11-25	3.3600	3.5200	3.2900	3.4400	+2.077%	665,549	-22.965%
2025-11-24	3.4000	3.5100	3.3100	3.3700	0.000%	532,221	-21.365%
2025-11-21	3.7000	3.7450	3.2600	3.3700	-7.163%	2,287,387	-21.365%
2025-11-20	3.6800	3.8450	3.5800	3.6300	-0.548%	655,298	-26.997%
2025-11-19	3.9200	3.9700	3.5950	3.6500	-1.617%	894,620	-27.397%
2025-11-18	3.7100	3.7760	3.6000	3.7100	-1.330%	461,739	-28.571%
2025-11-17	3.7200	3.9600	3.7000	3.7600	-0.529%	610,210	-29.521%
2025-11-14	3.8300	4.0200	3.5100	3.7800	-8.916%	1,034,669	-29.894%
2025-11-13	4.2900	4.2900	4.0735	4.1500	-3.488%	598,088	-36.145%
2025-11-12	4.3200	4.4450	4.2800	4.3000	-1.149%	319,109	-38.372%
2025-11-11	4.3600	4.4100	4.2750	4.3500	-1.584%	431,507	-39.080%
2025-11-10	4.3900	4.4517	4.2900	4.4200	+1.843%	350,892	-40.045%
2025-11-07	4.2700	4.4100	4.1700	4.3400	+0.696%	366,233	-38.940%
2025-11-06	4.5000	4.5000	4.2950	4.3100	-5.066%	354,558	-38.515%
2025-11-05	4.3600	4.5800	4.3300	4.5400	+4.128%	287,158	-41.630%
2025-11-04	4.3800	4.5400	4.3000	4.3600	-2.022%	401,641	-39.220%
2025-11-03	4.5500	4.5500	4.4300	4.4500	-3.261%	277,635	-40.449%
2025-10-31	4.5700	4.6200	4.4520	4.6000	+0.218%	265,588	-42.391%
2025-10-30	4.7800	4.7889	4.5200	4.5900	-4.969%	487,084	-42.266%
2025-10-29	4.8000	5.1800	4.7376	4.8300	0.000%	1,468,309	-45.135%
2025-10-28	4.7800	4.9000	4.6800	4.8300	+0.835%	187,512	-45.135%
2025-10-27	4.9000	4.9700	4.6900	4.7900	-1.440%	316,894	-44.676%
2025-10-24	4.7500	4.8800	4.6125	4.8600	+4.292%	411,633	-45.473%
2025-10-23	4.5200	4.7100	4.4494	4.6600	+3.786%	433,136	-43.133%
2025-10-22	4.4500	4.5700	4.3450	4.4900	-0.443%	562,698	-40.980%
2025-10-21	4.5500	4.5800	4.4100	4.5100	-0.879%	436,158	-41.242%
2025-10-20	4.4100	4.6300	4.3700	4.5500	+4.119%	432,726	-41.758%
2025-10-17	4.5500	4.6500	4.2600	4.3700	-4.167%	802,751	-39.359%
2025-10-16	4.7700	4.8400	4.5600	4.5600	-3.594%	471,125	-41.886%
2025-10-15	4.7400	4.8500	4.5950	4.7300	+0.638%	602,581	-43.975%
2025-10-14	4.5500	4.7248	4.5400	4.7000	+1.512%	695,153	-43.617%
2025-10-13	4.6000	4.6700	4.5400	4.6300	+1.758%	482,439	-42.765%
2025-10-10	4.8500	4.8700	4.5500	4.5500	-4.412%	810,241	-41.758%
2025-10-09	4.9700	4.9800	4.7000	4.7600	-1.856%	462,787	-44.328%
2025-10-08	4.9100	4.9200	4.7700	4.8500	-0.818%	446,279	-45.361%
2025-10-07	5.0300	5.0685	4.8600	4.8900	-2.783%	625,170	-45.808%
2025-10-06	5.0200	5.2300	4.9400	5.0300	+1.411%	628,274	-47.316%
2025-10-03	4.8600	5.1500	4.7862	4.9600	+1.639%	886,840	-46.573%
2025-10-02	4.8200	5.1300	4.6901	4.8800	+6.087%	1,463,913	-45.697%
2025-10-01	4.6500	4.7626	4.5500	4.6000	-1.288%	754,914	-42.391%
2025-09-30	4.5800	4.7750	4.3400	4.6600	+2.418%	1,245,481	-43.133%
2025-09-29	5.0100	5.0400	4.5100	4.5500	-9.000%	2,197,078	-41.758%
2025-09-26	5.1100	5.1900	4.9870	5.0000	-2.534%	667,412	-47.000%
2025-09-25	5.4600	5.4600	5.0500	5.1300	-6.727%	770,114	-48.343%
2025-09-24	5.6500	5.7400	5.4900	5.5000	-1.786%	710,742	-51.818%
2025-09-23	5.6500	5.8200	5.5200	5.6000	-0.178%	1,057,529	-52.679%
2025-09-22	5.4600	5.6200	5.3100	5.6100	+1.447%	850,630	-52.763%
2025-09-19	5.7400	5.7770	5.4200	5.5300	-3.826%	2,315,652	-52.080%
2025-09-18	5.7400	5.8000	5.6000	5.7500	+3.604%	795,999	-53.913%
2025-09-17	5.5300	5.7286	5.4800	5.5500	+0.543%	783,133	-52.252%
2025-09-16	5.5100	5.6100	5.3600	5.5200	+1.099%	449,960	-51.993%
2025-09-15	6.0600	6.0600	5.4600	5.4600	-9.151%	1,079,933	-51.465%
2025-09-12	6.0600	6.1099	5.8500	6.0100	-1.475%	981,515	-55.907%
2025-09-11	6.7600	6.7600	6.0800	6.1000	-8.271%	2,327,267	-56.557%
2025-09-10	6.1700	6.6600	5.9000	6.6500	+9.375%	3,630,621	-60.150%
2025-09-09	5.6500	6.1200	5.5450	6.0800	+6.667%	770,427	-56.414%
2025-09-08	5.8200	5.8700	5.5900	5.7000	-1.893%	599,805	-53.509%
2025-09-05	5.6700	5.8600	5.5302	5.8100	+3.381%	812,965	-54.389%
2025-09-04	5.3500	5.7500	5.2900	5.6200	+5.838%	842,704	-52.847%
2025-09-03	5.2500	5.4800	5.2300	5.3100	+1.143%	622,003	-50.094%
2025-09-02	5.2500	5.4100	5.1600	5.2500	-1.316%	678,953	-49.524%
2025-08-29	5.5500	5.5600	5.3200	5.3200	-3.797%	706,738	-50.188%
2025-08-28	5.5400	5.7800	5.5000	5.5300	+0.545%	439,646	-52.080%
2025-08-27	5.5500	5.7500	5.4800	5.5000	-0.542%	596,783	-51.818%
2025-08-26	5.4000	5.7300	5.3823	5.5300	+2.218%	551,380	-52.080%
2025-08-25	5.7000	5.7500	5.4100	5.4100	-4.586%	730,344	-51.017%
2025-08-22	5.3900	5.7300	5.3400	5.6700	+4.037%	1,093,739	-53.263%
2025-08-21	5.3400	5.6598	5.3100	5.4500	+5.825%	1,443,235	-51.376%
2025-08-20	5.2700	5.3399	4.9900	5.1500	-3.558%	850,853	-48.544%
2025-08-19	5.0250	5.3500	4.8800	5.3400	+6.375%	1,691,343	-50.375%
2025-08-18	5.2800	5.3200	5.0155	5.0200	-6.168%	1,322,902	-47.211%
2025-08-15	6.0000	6.0532	5.2000	5.3500	-18.321%	4,088,063	-50.467%
2025-08-14	6.6700	6.9125	6.5000	6.5500	-2.239%	1,882,001	-59.542%
2025-08-13	6.3900	6.8600	6.3200	6.7000	+5.016%	1,244,154	-60.448%
2025-08-12	6.2300	6.5200	6.0100	6.3800	+3.571%	816,153	-58.464%
2025-08-11	6.1000	6.3600	6.1000	6.1600	+1.149%	926,407	-56.981%
2025-08-08	6.2500	6.3800	5.9700	6.0900	-3.333%	1,039,644	-56.486%
2025-08-07	6.6300	6.7400	6.1600	6.3000	-5.830%	1,457,544	-57.937%
2025-08-06	6.6900	6.8200	6.3701	6.6900	-1.036%	1,208,582	-60.389%
2025-08-05	7.1000	7.1800	6.6100	6.7600	-5.718%	1,594,763	-60.799%
2025-08-04	6.8800	7.1900	6.3100	7.1700	+11.335%	4,548,746	-63.040%
2025-08-01	6.2500	6.8400	6.1400	6.4400	+0.312%	2,023,317	-58.851%
2025-07-31	6.1600	6.7400	6.1400	6.4200	+4.731%	2,129,795	-58.723%
2025-07-30	6.0000	6.1900	5.8500	6.1300	-1.129%	2,013,736	-56.770%
2025-07-29	6.7500	7.1300	6.0748	6.2000	-7.463%	2,591,725	-57.258%
2025-07-28	6.8400	7.2500	6.4395	6.7000	-1.180%	2,187,369	-60.448%
2025-07-25	7.2100	7.7000	6.7100	6.7800	-7.250%	2,906,558	-60.914%
2025-07-24	7.8400	8.1000	7.1650	7.3100	-7.351%	2,695,586	-63.748%
2025-07-23	8.2100	8.2999	7.8300	7.8900	-5.054%	2,336,347	-66.413%
2025-07-22	8.6000	8.9500	8.1600	8.3100	-0.479%	2,876,773	-68.111%
2025-07-21	10.0000	10.0400	7.6200	8.3500	-16.583%	9,541,733	-68.263%
2025-07-18	10.4900	11.1983	9.8500	10.0100	-1.087%	4,570,265	-73.526%
2025-07-17	11.9000	11.9600	9.2400	10.1200	-22.866%	8,367,901	-73.814%
2025-07-16	21.4000	21.4000	12.3000	13.1200	0.000%	12,290,614	-79.802%

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

PEW
GrabAGun Digital Holdings Inc.
stock NYSE