GrabAGun Digital Holdings Inc. (PEW)
NYSE: PEW · Real-Time Price · USD
2.816
-0.014 (-0.51%)
Mar 9, 2026, 1:25 PM EDT - Market open
GrabAGun Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.81 | 2.87 | 2.74 | 2.82 | - | -0.49% | 176,106 |
| Mar 6, 2026 | 2.78 | 2.88 | 2.77 | 2.83 | 2.83 | - | 253,529 |
| Mar 5, 2026 | 2.80 | 2.93 | 2.79 | 2.83 | 2.83 | 0.35% | 199,380 |
| Mar 4, 2026 | 2.81 | 2.85 | 2.76 | 2.82 | 2.82 | 1.81% | 129,918 |
| Mar 3, 2026 | 2.77 | 2.80 | 2.71 | 2.77 | 2.77 | -2.12% | 155,804 |
| Mar 2, 2026 | 2.68 | 2.88 | 2.68 | 2.83 | 2.83 | 2.91% | 322,580 |
| Feb 27, 2026 | 2.75 | 2.78 | 2.72 | 2.75 | 2.75 | -1.79% | 221,248 |
| Feb 26, 2026 | 2.85 | 2.91 | 2.55 | 2.80 | 2.80 | -2.44% | 1,706,058 |
| Feb 25, 2026 | 2.85 | 2.89 | 2.80 | 2.87 | 2.87 | 1.77% | 127,203 |
| Feb 24, 2026 | 2.79 | 2.87 | 2.77 | 2.82 | 2.82 | 2.55% | 204,821 |
| Feb 23, 2026 | 2.84 | 2.84 | 2.73 | 2.75 | 2.75 | -4.18% | 337,725 |
| Feb 20, 2026 | 2.77 | 2.87 | 2.77 | 2.87 | 2.87 | 2.14% | 249,725 |
| Feb 19, 2026 | 2.82 | 2.83 | 2.79 | 2.81 | 2.81 | -1.06% | 196,069 |
| Feb 18, 2026 | 2.88 | 2.88 | 2.79 | 2.84 | 2.84 | 1.43% | 170,470 |
| Feb 17, 2026 | 2.85 | 2.86 | 2.77 | 2.80 | 2.80 | -2.44% | 251,062 |
| Feb 13, 2026 | 2.83 | 2.94 | 2.78 | 2.87 | 2.87 | 1.77% | 284,085 |
| Feb 12, 2026 | 2.88 | 2.91 | 2.75 | 2.82 | 2.82 | -1.74% | 464,119 |
| Feb 11, 2026 | 2.98 | 2.99 | 2.83 | 2.87 | 2.87 | -3.04% | 234,772 |
| Feb 10, 2026 | 2.93 | 3.06 | 2.93 | 2.96 | 2.96 | -0.34% | 286,076 |
| Feb 9, 2026 | 2.95 | 3.03 | 2.92 | 2.97 | 2.97 | -0.34% | 129,638 |
| Feb 6, 2026 | 2.89 | 3.05 | 2.86 | 2.98 | 2.98 | 4.93% | 385,873 |
| Feb 5, 2026 | 2.95 | 2.98 | 2.83 | 2.84 | 2.84 | -4.70% | 415,583 |
| Feb 4, 2026 | 2.96 | 3.01 | 2.93 | 2.98 | 2.98 | 0.68% | 403,655 |
| Feb 3, 2026 | 3.06 | 3.09 | 2.89 | 2.96 | 2.96 | -2.63% | 308,428 |
| Feb 2, 2026 | 3.06 | 3.15 | 2.99 | 3.04 | 3.04 | -1.94% | 422,001 |
| Jan 30, 2026 | 3.07 | 3.16 | 3.05 | 3.10 | 3.10 | -0.32% | 482,025 |
| Jan 29, 2026 | 3.16 | 3.20 | 3.07 | 3.11 | 3.11 | -1.89% | 358,142 |
| Jan 28, 2026 | 3.15 | 3.21 | 3.12 | 3.17 | 3.17 | 0.63% | 448,458 |
| Jan 27, 2026 | 3.10 | 3.18 | 3.05 | 3.15 | 3.15 | 1.29% | 432,377 |
| Jan 26, 2026 | 3.12 | 3.13 | 3.04 | 3.11 | 3.11 | - | 621,410 |
| Jan 23, 2026 | 3.17 | 3.18 | 3.10 | 3.11 | 3.11 | -1.89% | 420,332 |
| Jan 22, 2026 | 3.17 | 3.29 | 3.13 | 3.17 | 3.17 | 0.32% | 605,304 |
| Jan 21, 2026 | 3.29 | 3.35 | 3.08 | 3.16 | 3.16 | -3.95% | 835,394 |
| Jan 20, 2026 | 3.11 | 3.47 | 3.07 | 3.29 | 3.29 | 3.13% | 1,544,009 |
| Jan 16, 2026 | 3.17 | 3.28 | 3.12 | 3.19 | 3.19 | - | 862,911 |
| Jan 15, 2026 | 3.62 | 3.64 | 2.74 | 3.19 | 3.19 | -11.88% | 7,180,171 |
| Jan 14, 2026 | 3.50 | 3.70 | 3.47 | 3.62 | 3.62 | 2.26% | 656,569 |
| Jan 13, 2026 | 3.77 | 3.80 | 3.48 | 3.54 | 3.54 | -5.35% | 925,576 |
| Jan 12, 2026 | 3.71 | 3.80 | 3.51 | 3.74 | 3.74 | 0.54% | 1,333,808 |
| Jan 9, 2026 | 3.17 | 3.84 | 3.17 | 3.72 | 3.72 | 18.10% | 5,792,124 |
| Jan 8, 2026 | 3.18 | 3.28 | 3.15 | 3.15 | 3.15 | -1.56% | 515,175 |
| Jan 7, 2026 | 3.15 | 3.23 | 3.11 | 3.20 | 3.20 | 1.27% | 364,605 |
| Jan 6, 2026 | 3.16 | 3.25 | 3.11 | 3.16 | 3.16 | -0.63% | 457,156 |
| Jan 5, 2026 | 3.06 | 3.26 | 3.05 | 3.18 | 3.18 | 4.61% | 510,730 |
| Jan 2, 2026 | 3.08 | 3.11 | 3.01 | 3.04 | 3.04 | 1.00% | 424,252 |
| Dec 31, 2025 | 3.05 | 3.12 | 3.00 | 3.01 | 3.01 | -2.59% | 1,261,140 |
| Dec 30, 2025 | 3.08 | 3.18 | 3.06 | 3.09 | 3.09 | 0.65% | 547,317 |
| Dec 29, 2025 | 3.03 | 3.13 | 3.03 | 3.07 | 3.07 | 0.33% | 626,450 |
| Dec 26, 2025 | 3.09 | 3.09 | 3.03 | 3.06 | 3.06 | -0.97% | 348,341 |
| Dec 24, 2025 | 3.03 | 3.12 | 3.00 | 3.09 | 3.09 | 1.31% | 360,264 |
| Dec 23, 2025 | 3.02 | 3.13 | 3.00 | 3.05 | 3.05 | - | 595,606 |
| Dec 22, 2025 | 3.11 | 3.17 | 3.02 | 3.05 | 3.05 | -3.17% | 564,854 |
| Dec 19, 2025 | 3.11 | 3.19 | 3.10 | 3.15 | 3.15 | - | 425,939 |
| Dec 18, 2025 | 3.18 | 3.21 | 3.05 | 3.15 | 3.15 | -0.32% | 977,123 |
| Dec 17, 2025 | 3.22 | 3.30 | 3.10 | 3.16 | 3.16 | -1.56% | 680,181 |
| Dec 16, 2025 | 3.23 | 3.27 | 3.14 | 3.21 | 3.21 | -1.23% | 507,494 |
| Dec 15, 2025 | 3.43 | 3.45 | 3.22 | 3.25 | 3.25 | -5.25% | 625,749 |
| Dec 12, 2025 | 3.44 | 3.53 | 3.40 | 3.43 | 3.43 | -0.58% | 519,142 |
| Dec 11, 2025 | 3.50 | 3.53 | 3.42 | 3.45 | 3.45 | -1.99% | 425,194 |
| Dec 10, 2025 | 3.52 | 3.60 | 3.48 | 3.52 | 3.52 | - | 332,647 |
| Dec 9, 2025 | 3.50 | 3.52 | 3.45 | 3.52 | 3.52 | -0.28% | 209,160 |
| Dec 8, 2025 | 3.55 | 3.57 | 3.45 | 3.53 | 3.53 | 0.28% | 208,998 |
| Dec 5, 2025 | 3.61 | 3.61 | 3.46 | 3.52 | 3.52 | -2.76% | 356,987 |
| Dec 4, 2025 | 3.60 | 3.64 | 3.43 | 3.62 | 3.62 | 1.69% | 421,307 |
| Dec 3, 2025 | 3.37 | 3.59 | 3.34 | 3.56 | 3.56 | 7.23% | 696,401 |
| Dec 2, 2025 | 3.34 | 3.41 | 3.31 | 3.32 | 3.32 | -1.48% | 409,142 |
| Dec 1, 2025 | 3.41 | 3.43 | 3.33 | 3.37 | 3.37 | -3.71% | 306,081 |
| Nov 28, 2025 | 3.47 | 3.54 | 3.45 | 3.50 | 3.50 | 1.45% | 132,374 |
| Nov 26, 2025 | 3.45 | 3.53 | 3.41 | 3.45 | 3.45 | 0.29% | 267,475 |
| Nov 25, 2025 | 3.36 | 3.52 | 3.29 | 3.44 | 3.44 | 2.08% | 667,281 |
| Nov 24, 2025 | 3.40 | 3.51 | 3.31 | 3.37 | 3.37 | - | 533,040 |
| Nov 21, 2025 | 3.70 | 3.75 | 3.26 | 3.37 | 3.37 | -7.16% | 2,297,198 |
| Nov 20, 2025 | 3.68 | 3.85 | 3.58 | 3.63 | 3.63 | -0.55% | 656,060 |
| Nov 19, 2025 | 3.92 | 3.97 | 3.60 | 3.65 | 3.65 | -1.62% | 896,421 |
| Nov 18, 2025 | 3.71 | 3.78 | 3.60 | 3.71 | 3.71 | -1.33% | 461,739 |
| Nov 17, 2025 | 3.72 | 3.96 | 3.70 | 3.76 | 3.76 | -0.53% | 610,210 |
| Nov 14, 2025 | 3.83 | 4.02 | 3.51 | 3.78 | 3.78 | -8.92% | 1,034,669 |
| Nov 13, 2025 | 4.29 | 4.29 | 4.07 | 4.15 | 4.15 | -3.49% | 598,897 |
| Nov 12, 2025 | 4.32 | 4.45 | 4.28 | 4.30 | 4.30 | -1.15% | 319,709 |
| Nov 11, 2025 | 4.36 | 4.41 | 4.28 | 4.35 | 4.35 | -1.58% | 433,522 |
| Nov 10, 2025 | 4.39 | 4.45 | 4.29 | 4.42 | 4.42 | 1.84% | 351,463 |
| Nov 7, 2025 | 4.27 | 4.41 | 4.17 | 4.34 | 4.34 | 0.70% | 367,427 |
| Nov 6, 2025 | 4.50 | 4.50 | 4.30 | 4.31 | 4.31 | -5.07% | 354,558 |
| Nov 5, 2025 | 4.36 | 4.58 | 4.33 | 4.54 | 4.54 | 4.13% | 287,158 |
| Nov 4, 2025 | 4.38 | 4.54 | 4.30 | 4.36 | 4.36 | -2.02% | 401,641 |
| Nov 3, 2025 | 4.55 | 4.55 | 4.43 | 4.45 | 4.45 | -3.26% | 278,505 |
| Oct 31, 2025 | 4.57 | 4.62 | 4.45 | 4.60 | 4.60 | 0.22% | 265,588 |
| Oct 30, 2025 | 4.78 | 4.79 | 4.52 | 4.59 | 4.59 | -4.97% | 489,199 |
| Oct 29, 2025 | 4.80 | 5.18 | 4.74 | 4.83 | 4.83 | - | 1,470,781 |
| Oct 28, 2025 | 4.78 | 4.90 | 4.68 | 4.83 | 4.83 | 0.84% | 187,512 |
| Oct 27, 2025 | 4.90 | 4.97 | 4.69 | 4.79 | 4.79 | -1.44% | 316,894 |
| Oct 24, 2025 | 4.75 | 4.88 | 4.61 | 4.86 | 4.86 | 4.29% | 411,633 |
| Oct 23, 2025 | 4.52 | 4.71 | 4.45 | 4.66 | 4.66 | 3.79% | 435,474 |
| Oct 22, 2025 | 4.45 | 4.57 | 4.35 | 4.49 | 4.49 | -0.44% | 562,698 |
| Oct 21, 2025 | 4.55 | 4.58 | 4.41 | 4.51 | 4.51 | -0.88% | 436,158 |
| Oct 20, 2025 | 4.41 | 4.63 | 4.37 | 4.55 | 4.55 | 4.12% | 432,726 |
| Oct 17, 2025 | 4.55 | 4.65 | 4.26 | 4.37 | 4.37 | -4.17% | 802,751 |
| Oct 16, 2025 | 4.77 | 4.84 | 4.56 | 4.56 | 4.56 | -3.59% | 471,125 |
| Oct 15, 2025 | 4.74 | 4.85 | 4.60 | 4.73 | 4.73 | 0.64% | 602,581 |
| Oct 14, 2025 | 4.55 | 4.73 | 4.54 | 4.70 | 4.70 | 1.51% | 695,153 |