GrabAGun Digital Holdings Inc. (PEW)
NYSE: PEW · Real-Time Price · USD
2.960
+0.020 (0.68%)
At close: Apr 28, 2026, 4:00 PM EDT
2.941
-0.019 (-0.66%)
After-hours: Apr 28, 2026, 7:54 PM EDT
GrabAGun Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.91 | 2.98 | 2.91 | 2.96 | 2.96 | 0.68% | 115,823 |
| Apr 27, 2026 | 2.96 | 3.02 | 2.92 | 2.94 | 2.94 | -1.01% | 63,014 |
| Apr 24, 2026 | 2.97 | 3.05 | 2.89 | 2.97 | 2.97 | -0.34% | 154,189 |
| Apr 23, 2026 | 3.05 | 3.07 | 2.95 | 2.98 | 2.98 | -2.61% | 137,036 |
| Apr 22, 2026 | 3.05 | 3.10 | 3.02 | 3.06 | 3.06 | 0.66% | 97,924 |
| Apr 21, 2026 | 3.04 | 3.14 | 3.01 | 3.04 | 3.04 | 0.33% | 211,940 |
| Apr 20, 2026 | 2.96 | 3.05 | 2.95 | 3.03 | 3.03 | 1.34% | 138,412 |
| Apr 17, 2026 | 3.03 | 3.09 | 2.95 | 2.99 | 2.99 | 0.67% | 535,113 |
| Apr 16, 2026 | 2.98 | 3.00 | 2.92 | 2.97 | 2.97 | -0.34% | 118,908 |
| Apr 15, 2026 | 2.95 | 3.03 | 2.90 | 2.98 | 2.98 | 1.02% | 346,655 |
| Apr 14, 2026 | 2.89 | 2.96 | 2.87 | 2.95 | 2.95 | 2.43% | 247,714 |
| Apr 13, 2026 | 2.85 | 2.90 | 2.81 | 2.88 | 2.88 | -0.69% | 181,379 |
| Apr 10, 2026 | 2.85 | 2.92 | 2.80 | 2.90 | 2.90 | 1.40% | 103,561 |
| Apr 9, 2026 | 2.85 | 2.88 | 2.80 | 2.86 | 2.86 | -0.69% | 193,541 |
| Apr 8, 2026 | 2.95 | 2.95 | 2.81 | 2.88 | 2.88 | -0.35% | 266,046 |
| Apr 7, 2026 | 2.96 | 2.98 | 2.85 | 2.89 | 2.89 | -3.02% | 230,696 |
| Apr 6, 2026 | 2.97 | 2.98 | 2.90 | 2.98 | 2.98 | -0.33% | 193,892 |
| Apr 2, 2026 | 2.94 | 3.04 | 2.90 | 2.99 | 2.99 | - | 158,278 |
| Apr 1, 2026 | 3.02 | 3.08 | 2.92 | 2.99 | 2.99 | -0.66% | 206,425 |
| Mar 31, 2026 | 2.92 | 3.02 | 2.83 | 3.01 | 3.01 | 4.51% | 369,554 |
| Mar 30, 2026 | 2.85 | 2.90 | 2.74 | 2.88 | 2.88 | - | 595,408 |
| Mar 27, 2026 | 2.92 | 2.95 | 2.82 | 2.88 | 2.88 | -2.37% | 302,687 |
| Mar 26, 2026 | 3.02 | 3.05 | 2.89 | 2.95 | 2.95 | -2.64% | 274,400 |
| Mar 25, 2026 | 3.14 | 3.16 | 2.97 | 3.03 | 3.03 | -2.26% | 206,567 |
| Mar 24, 2026 | 3.06 | 3.14 | 3.05 | 3.10 | 3.10 | 0.65% | 233,196 |
| Mar 23, 2026 | 3.02 | 3.15 | 3.02 | 3.08 | 3.08 | 1.99% | 329,990 |
| Mar 20, 2026 | 3.01 | 3.02 | 2.96 | 3.02 | 3.02 | 0.33% | 376,495 |
| Mar 19, 2026 | 3.12 | 3.12 | 3.00 | 3.01 | 3.01 | -3.53% | 366,109 |
| Mar 18, 2026 | 3.14 | 3.21 | 3.07 | 3.12 | 3.12 | -0.64% | 436,317 |
| Mar 17, 2026 | 3.20 | 3.21 | 3.10 | 3.14 | 3.14 | -2.48% | 407,781 |
| Mar 16, 2026 | 3.16 | 3.29 | 3.11 | 3.22 | 3.22 | 2.55% | 592,988 |
| Mar 13, 2026 | 3.05 | 3.19 | 2.89 | 3.14 | 3.14 | 9.03% | 1,277,974 |
| Mar 12, 2026 | 3.11 | 3.23 | 2.88 | 2.88 | 2.88 | 2.49% | 2,888,707 |
| Mar 11, 2026 | 2.85 | 2.89 | 2.78 | 2.81 | 2.81 | -0.35% | 235,714 |
| Mar 10, 2026 | 2.90 | 2.90 | 2.82 | 2.82 | 2.82 | -2.08% | 188,040 |
| Mar 9, 2026 | 2.81 | 2.88 | 2.74 | 2.88 | 2.88 | 1.77% | 251,758 |
| 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 |