-
5 DAY PERFORMANCE
+22.45% -
1 MONTH PERFORMANCE
+25.00% -
3 MONTH PERFORMANCE
-27.88% -
6 MONTH PERFORMANCE
-14.04% -
YEAR-TO-DATE PERFORMANCE
+7.53% -
1 YEAR PERFORMANCE
-2.60%
American Rebel Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $3.02 | $3.03 (0.33%) | $3.09 | $2.87 | 215,238 | $17.87 M |
| 11/07/2024 | $2.90 | $2.99 (3.1%) | $3.13 | $2.76 | 506,743 | $17.58 M |
| 11/06/2024 | $3.80 | $3.01 (-20.79%) | $3.90 | $2.81 | 21.55 M | $17.70 M |
| 11/05/2024 | $2.65 | $2.79 (5.28%) | $3.04 | $2.58 | 375,047 | $16.40 M |
| 11/04/2024 | $2.33 | $2.49 (6.87%) | $2.70 | $2.33 | 192,213 | $14.64 M |
| 11/01/2024 | $2.53 | $2.45 (-3.16%) | $2.68 | $2.44 | 74,082 | $14.41 M |
| 10/31/2024 | $2.80 | $2.61 (-6.79%) | $2.85 | $2.56 | 193,305 | $15.35 M |
| 10/30/2024 | $3.15 | $2.90 (-7.94%) | $3.15 | $2.74 | 607,800 | $17.05 M |
| 10/29/2024 | $3.36 | $3.07 (-8.63%) | $3.62 | $2.80 | 10.69 M | $18.05 M |
| 10/28/2024 | $2.66 | $2.70 (1.5%) | $2.80 | $2.66 | 495,700 | $15.88 M |
| 10/25/2024 | $2.62 | $2.68 (2.29%) | $2.69 | $2.62 | 16,400 | $15.76 M |
| 10/24/2024 | $2.78 | $2.62 (-5.76%) | $2.85 | $2.60 | 66,137 | $15.41 M |
| 10/23/2024 | $2.83 | $2.86 (1.06%) | $2.91 | $2.79 | 25,741 | $16.82 M |
| 10/22/2024 | $2.83 | $2.87 (1.41%) | $3.04 | $2.82 | 125,600 | $16.88 M |
| 10/21/2024 | $2.85 | $2.88 (1.05%) | $2.90 | $2.75 | 65,215 | $16.93 M |
| 10/18/2024 | $2.81 | $2.88 (2.49%) | $2.90 | $2.80 | 51,945 | $16.93 M |
| 10/17/2024 | $3.04 | $2.85 (-6.25%) | $3.04 | $2.75 | 231,500 | $16.76 M |
| 10/16/2024 | $2.66 | $2.88 (8.27%) | $3.04 | $2.66 | 250,700 | $16.93 M |
| 10/15/2024 | $2.67 | $2.64 (-1.12%) | $3.48 | $2.58 | 1.23 M | $15.52 M |
| 10/14/2024 | $2.47 | $2.82 (14.17%) | $3.00 | $2.47 | 823,900 | $16.58 M |
| 10/11/2024 | $2.40 | $2.47 (2.92%) | $2.52 | $2.33 | 102,080 | $14.52 M |
| 10/10/2024 | $2.34 | $2.37 (1.28%) | $2.54 | $2.31 | 136,505 | $13.94 M |
| 10/09/2024 | $2.30 | $2.37 (3.04%) | $2.49 | $2.21 | 198,800 | $13.94 M |
| 10/08/2024 | $2.28 | $2.40 (5.26%) | $2.57 | $2.12 | 501,126 | $14.11 M |
| 10/07/2024 | $2.59 | $2.23 (-13.9%) | $2.59 | $2.23 | 380,800 | $13.11 M |
| 10/04/2024 | $2.61 | $2.62 (0.38%) | $3.07 | $2.33 | 458,848 | $15.41 M |
| 10/03/2024 | $3.48 | $2.72 (-21.84%) | $3.49 | $2.68 | 957,317 | $15.99 M |
| 10/02/2024 | $4.84 | $3.93 (-18.8%) | $5.43 | $3.60 | 1.22 M | $23.11 M |
| 10/01/2024 | $7.11 | $7.52 (5.77%) | $7.74 | $6.30 | 515,122 | $44.22 M |
| 09/30/2024 | $4.46 | $7.20 (61.43%) | $7.34 | $4.32 | 1.88 M | $42.34 M |
| 09/27/2024 | $4.14 | $4.37 (5.56%) | $4.41 | $4.05 | 69,405 | $2.85 M |
| 09/26/2024 | $4.41 | $4.41 (0%) | $4.43 | $4.37 | 12,178 | $2.88 M |
| 09/25/2024 | $4.42 | $4.41 (-0.23%) | $4.43 | $4.34 | 13,380 | $2.88 M |
| 09/24/2024 | $4.41 | $4.41 (0%) | $4.46 | $4.36 | 27,851 | $2.88 M |
| 09/23/2024 | $4.41 | $4.36 (-1.13%) | $4.41 | $4.32 | 8,644 | $2.85 M |
| 09/20/2024 | $4.41 | $4.37 (-0.91%) | $4.43 | $4.35 | 15,044 | $2.85 M |
| 09/19/2024 | $4.43 | $4.41 (-0.45%) | $4.48 | $4.35 | 16,156 | $2.88 M |
| 09/18/2024 | $4.41 | $4.37 (-0.91%) | $4.43 | $4.35 | 22,691 | $2.86 M |
| 09/17/2024 | $4.44 | $4.41 (-0.68%) | $4.50 | $4.32 | 27,404 | $2.88 M |
| 09/16/2024 | $4.41 | $4.51 (2.27%) | $4.51 | $4.28 | 14,182 | $2.95 M |
| 09/13/2024 | $4.59 | $4.50 (-1.96%) | $4.59 | $4.20 | 53,047 | $2.94 M |
| 09/12/2024 | $4.59 | $4.50 (-1.96%) | $4.59 | $4.43 | 45,323 | $2.94 M |
| 09/11/2024 | $4.59 | $4.50 (-1.96%) | $4.59 | $4.42 | 15,127 | $2.94 M |
| 09/10/2024 | $4.68 | $4.59 (-1.92%) | $4.68 | $4.41 | 24,046 | $3.00 M |
| 09/09/2024 | $4.35 | $4.64 (6.67%) | $4.68 | $4.23 | 22,326 | $3.03 M |
| 09/06/2024 | $4.32 | $4.27 (-1.16%) | $4.44 | $4.25 | 20,337 | $2.79 M |
| 09/05/2024 | $4.41 | $4.32 (-2.04%) | $4.41 | $4.25 | 39,005 | $2.82 M |
| 09/04/2024 | $4.40 | $4.32 (-1.82%) | $4.40 | $4.24 | 25,367 | $2.82 M |
| 09/03/2024 | $4.35 | $4.32 (-0.69%) | $4.37 | $4.23 | 28,147 | $2.82 M |
| 08/30/2024 | $4.32 | $4.32 (0%) | $4.37 | $4.14 | 15,189 | $2.82 M |
| 08/29/2024 | $4.50 | $4.32 (-4%) | $4.50 | $4.05 | 79,045 | $2.82 M |
| 08/28/2024 | $4.59 | $4.46 (-2.83%) | $4.59 | $4.28 | 31,128 | $2.91 M |
| 08/27/2024 | $4.47 | $4.50 (0.67%) | $4.50 | $4.30 | 28,922 | $2.94 M |
| 08/26/2024 | $4.64 | $4.61 (-0.65%) | $4.66 | $4.41 | 37,278 | $3.01 M |
| 08/23/2024 | $5.00 | $4.49 (-10.2%) | $5.00 | $4.37 | 438,167 | $2.93 M |
| 08/22/2024 | $5.39 | $5.13 (-4.82%) | $5.49 | $5.04 | 18,402 | $3.35 M |
| 08/21/2024 | $5.40 | $5.44 (0.74%) | $5.67 | $5.04 | 15,189 | $3.56 M |
| 08/20/2024 | $5.93 | $5.40 (-8.94%) | $5.93 | $5.21 | 43,881 | $3.53 M |
| 08/19/2024 | $5.10 | $5.40 (5.88%) | $5.57 | $5.04 | 35,270 | $3.53 M |
| 08/16/2024 | $4.95 | $4.96 (0.2%) | $5.36 | $4.78 | 12,856 | $3.24 M |
| 08/15/2024 | $4.95 | $4.96 (0.2%) | $5.36 | $4.70 | 24,022 | $3.24 M |
| 08/14/2024 | $5.22 | $4.94 (-5.36%) | $5.40 | $4.68 | 13,055 | $3.23 M |
| 08/13/2024 | $4.41 | $4.82 (9.3%) | $5.13 | $4.32 | 32,944 | $3.15 M |
| 08/12/2024 | $4.05 | $4.37 (7.9%) | $4.50 | $3.87 | 43,189 | $2.86 M |
| 08/09/2024 | $3.87 | $4.01 (3.62%) | $4.18 | $3.87 | 16,001 | $9.85 M |
| 08/08/2024 | $4.15 | $4.16 (0.24%) | $4.19 | $4.05 | 12,357 | $10.22 M |