GrabAGun Digital Holdings Inc. (PEW)
NYSE: PEW · Real-Time Price · USD
3.520
-0.100 (-2.76%)
At close: Dec 5, 2025, 4:00 PM EST
3.570
+0.050 (1.42%)
After-hours: Dec 5, 2025, 7:44 PM EST
GrabAGun Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.61 | 3.61 | 3.46 | 3.52 | 3.52 | -2.76% | 356,957 |
| Dec 4, 2025 | 3.60 | 3.64 | 3.43 | 3.62 | 3.62 | 1.69% | 415,481 |
| Dec 3, 2025 | 3.37 | 3.59 | 3.34 | 3.56 | 3.56 | 7.23% | 696,146 |
| Dec 2, 2025 | 3.34 | 3.41 | 3.31 | 3.32 | 3.32 | -1.48% | 408,979 |
| Dec 1, 2025 | 3.41 | 3.43 | 3.33 | 3.37 | 3.37 | -3.71% | 306,012 |
| Nov 28, 2025 | 3.47 | 3.54 | 3.45 | 3.50 | 3.50 | 1.45% | 118,453 |
| Nov 26, 2025 | 3.45 | 3.53 | 3.41 | 3.45 | 3.45 | 0.29% | 266,554 |
| Nov 25, 2025 | 3.36 | 3.52 | 3.29 | 3.44 | 3.44 | 2.08% | 667,123 |
| 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% | 2,292,939 |
| 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 |
| Oct 13, 2025 | 4.60 | 4.67 | 4.54 | 4.63 | 4.63 | 1.76% | 482,439 |
| Oct 10, 2025 | 4.85 | 4.87 | 4.55 | 4.55 | 4.55 | -4.41% | 810,241 |
| Oct 9, 2025 | 4.97 | 4.98 | 4.70 | 4.76 | 4.76 | -1.86% | 462,787 |
| Oct 8, 2025 | 4.91 | 4.92 | 4.77 | 4.85 | 4.85 | -0.82% | 446,279 |
| Oct 7, 2025 | 5.03 | 5.07 | 4.86 | 4.89 | 4.89 | -2.78% | 625,170 |
| Oct 6, 2025 | 5.02 | 5.23 | 4.94 | 5.03 | 5.03 | 1.41% | 628,274 |
| Oct 3, 2025 | 4.86 | 5.15 | 4.79 | 4.96 | 4.96 | 1.64% | 886,840 |
| Oct 2, 2025 | 4.82 | 5.13 | 4.69 | 4.88 | 4.88 | 6.09% | 1,463,913 |
| Oct 1, 2025 | 4.65 | 4.76 | 4.55 | 4.60 | 4.60 | -1.29% | 754,914 |
| Sep 30, 2025 | 4.58 | 4.78 | 4.34 | 4.66 | 4.66 | 2.42% | 1,245,481 |
| Sep 29, 2025 | 5.01 | 5.04 | 4.51 | 4.55 | 4.55 | -9.00% | 2,197,078 |
| Sep 26, 2025 | 5.11 | 5.19 | 4.99 | 5.00 | 5.00 | -2.53% | 667,412 |