Skip to main content
GrabAGun Digital Holdings Inc. (PEW)
NYSE: PEW · Real-Time Price · USD
2.320
+0.030 (1.31%)
Jun 26, 2026, 4:00 PM EDT - Market closed

GrabAGun Digital Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.292.362.292.322.321.31%371,114
Jun 25, 20262.312.352.252.292.29-0.87%467,399
Jun 24, 20262.412.432.292.312.31-4.15%472,429
Jun 23, 20262.372.452.372.412.410.42%265,028
Jun 22, 20262.432.502.402.402.40-2.83%163,460
Jun 18, 20262.402.482.392.472.472.92%292,218
Jun 17, 20262.442.502.402.402.40-0.83%231,477
Jun 16, 20262.562.582.422.422.42-5.10%562,619
Jun 15, 20262.532.592.532.552.551.19%107,995
Jun 12, 20262.612.622.512.522.52-3.08%107,616
Jun 11, 20262.522.602.472.602.602.36%257,626
Jun 10, 20262.552.592.522.542.54-0.78%162,938
Jun 9, 20262.562.662.502.562.56-1.16%295,681
Jun 8, 20262.712.712.542.592.59-1.15%271,036
Jun 5, 20262.682.742.592.622.62-2.96%367,988
Jun 4, 20262.542.722.532.702.705.47%415,351
Jun 3, 20262.572.622.552.562.56-1,447,828
Jun 2, 20262.582.652.492.562.56-1.16%449,135
Jun 1, 20262.752.802.592.592.59-4.78%1,213,761
May 29, 20262.762.792.702.722.72-1.09%197,663
May 28, 20262.692.772.692.752.751.48%120,145
May 27, 20262.712.742.562.712.71-0.37%288,761
May 26, 20262.762.812.702.722.72-0.73%168,234
May 22, 20262.762.852.722.742.74-2.14%187,401
May 21, 20262.762.832.742.802.80-140,963
May 20, 20262.732.802.702.802.801.08%140,244
May 19, 20262.782.912.722.772.77-0.72%413,029
May 18, 20262.952.972.692.792.79-1.41%770,872
May 15, 20262.953.032.792.832.83-7.21%547,060
May 14, 20263.003.102.893.053.05-1.61%585,700
May 13, 20263.253.293.053.103.10-5.78%502,052
May 12, 20263.153.373.073.293.294.78%576,830
May 11, 20263.233.343.123.143.147.17%1,641,410
May 8, 20262.943.002.862.932.93-1.68%143,517
May 7, 20262.873.102.822.982.983.83%540,748
May 6, 20262.912.952.872.872.87-1.03%116,432
May 5, 20262.973.002.852.902.90-2.36%194,930
May 4, 20262.982.982.902.972.970.68%66,437
May 1, 20262.942.972.892.952.951.37%97,325
Apr 30, 20262.992.992.902.912.91-1.36%86,058
Apr 29, 20262.992.992.862.952.95-0.34%231,158
Apr 28, 20262.912.982.912.962.960.68%117,301
Apr 27, 20262.963.022.922.942.94-1.01%63,829
Apr 24, 20262.973.052.892.972.97-0.34%154,217
Apr 23, 20263.053.072.952.982.98-2.61%137,100
Apr 22, 20263.053.103.023.063.060.66%98,145
Apr 21, 20263.043.143.013.043.040.33%217,961
Apr 20, 20262.963.052.953.033.031.34%138,465
Apr 17, 20263.033.092.952.992.990.67%536,538
Apr 16, 20262.983.002.922.972.97-0.34%119,209
Apr 15, 20262.953.032.902.982.981.02%346,713
Apr 14, 20262.892.962.872.952.952.43%248,832
Apr 13, 20262.852.902.812.882.88-0.69%181,379
Apr 10, 20262.852.922.802.902.901.40%103,796
Apr 9, 20262.852.882.802.862.86-0.69%193,541
Apr 8, 20262.952.952.812.882.88-0.35%267,647
Apr 7, 20262.962.982.852.892.89-3.02%240,999
Apr 6, 20262.972.982.902.982.98-0.33%193,923
Apr 2, 20262.943.042.902.992.99-158,283
Apr 1, 20263.023.082.922.992.99-0.66%207,263
Mar 31, 20262.923.022.833.013.014.51%373,169
Mar 30, 20262.852.902.742.882.88-595,926
Mar 27, 20262.922.952.822.882.88-2.37%302,777
Mar 26, 20263.023.052.892.952.95-2.64%274,400
Mar 25, 20263.143.162.973.033.03-2.26%206,667
Mar 24, 20263.063.143.053.103.100.65%234,760
Mar 23, 20263.023.153.023.083.081.99%330,924
Mar 20, 20263.013.022.963.023.020.33%376,560
Mar 19, 20263.123.123.003.013.01-3.53%370,480
Mar 18, 20263.143.213.073.123.12-0.64%437,662
Mar 17, 20263.203.213.103.143.14-2.48%408,640
Mar 16, 20263.163.293.113.223.222.55%616,308
Mar 13, 20263.053.192.893.143.149.03%1,289,824
Mar 12, 20263.113.232.882.882.882.49%3,001,198
Mar 11, 20262.852.892.782.812.81-0.35%236,835
Mar 10, 20262.902.902.822.822.82-2.08%188,040
Mar 9, 20262.812.882.742.882.881.77%252,823
Mar 6, 20262.782.882.772.832.83-269,269
Mar 5, 20262.802.932.792.832.830.35%199,407
Mar 4, 20262.812.852.762.822.821.81%130,510
Mar 3, 20262.772.802.712.772.77-2.12%156,279
Mar 2, 20262.682.882.682.832.832.91%323,669
Feb 27, 20262.752.782.722.752.75-1.79%221,476
Feb 26, 20262.852.912.552.802.80-2.44%1,706,353
Feb 25, 20262.852.892.802.872.871.77%127,619
Feb 24, 20262.792.872.772.822.822.55%204,821
Feb 23, 20262.842.842.732.752.75-4.18%337,857
Feb 20, 20262.772.872.772.872.872.14%249,883
Feb 19, 20262.822.832.792.812.81-1.06%196,276
Feb 18, 20262.882.882.792.842.841.43%170,694
Feb 17, 20262.852.862.772.802.80-2.44%251,066
Feb 13, 20262.832.942.782.872.871.77%284,588
Feb 12, 20262.882.912.752.822.82-1.74%464,859
Feb 11, 20262.982.992.832.872.87-3.04%234,772
Feb 10, 20262.933.062.932.962.96-0.34%286,076
Feb 9, 20262.953.032.922.972.97-0.34%129,638
Feb 6, 20262.893.052.862.982.984.93%385,873
Feb 5, 20262.952.982.832.842.84-4.70%415,583
Feb 4, 20262.963.012.932.982.980.68%403,655
Feb 3, 20263.063.092.892.962.96-2.63%308,428