5 DAY PERFORMANCE
-20.00%
1 MONTH PERFORMANCE
+116.90%
3 MONTH PERFORMANCE
-89.82%
6 MONTH PERFORMANCE
-94.97%
YEAR-TO-DATE PERFORMANCE
-93.19%
1 YEAR PERFORMANCE
-95.74%
American Rebel Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $3.25 | $3.02 (-7.08%) | $3.56 | $3.02 | 2.49 M | $7,536 |
| 04/30/2025 | $3.00 | $3.28 (9.33%) | $3.66 | $3.00 | 3.32 M | $7,524 |
| 04/29/2025 | $3.15 | $3.24 (2.86%) | $4.16 | $2.90 | 14.79 M | $7,433 |
| 04/28/2025 | $3.82 | $3.33 (-12.83%) | $3.86 | $3.16 | 2.34 M | $7,639 |
| 04/25/2025 | $4.22 | $3.85 (-8.77%) | $4.57 | $3.52 | 17.43 M | $44,387 |
| 04/24/2025 | $3.62 | $3.92 (8.29%) | $4.79 | $3.52 | 83.51 M | $224,851 |
| 04/23/2025 | $2.16 | $3.07 (42.13%) | $3.97 | $2.08 | 91.70 M | $176,095 |
| 04/22/2025 | $2.32 | $2.21 (-4.74%) | $2.60 | $1.96 | 3.08 M | $126,766 |
| 04/21/2025 | $2.09 | $2.39 (14.35%) | $2.98 | $1.80 | 11.99 M | $137,090 |
| 04/17/2025 | $6.60 | $5.16 (-21.82%) | $6.93 | $4.50 | 1.82 M | $295,978 |
| 04/16/2025 | $7.65 | $6.59 (-13.86%) | $7.75 | $6.22 | 889,500 | $378,002 |
| 04/15/2025 | $7.90 | $7.81 (-1.14%) | $8.47 | $7.25 | 2.16 M | $447,982 |
| 04/14/2025 | $8.87 | $7.60 (-14.32%) | $9.45 | $6.62 | 10.89 M | $435,936 |
| 04/11/2025 | $8.26 | $6.21 (-24.82%) | $10.47 | $6.14 | 9.05 M | $356,206 |
| 04/10/2025 | $6.30 | $7.25 (15.08%) | $12.40 | $5.82 | 32.21 M | $415,860 |
| 04/09/2025 | $8.13 | $5.58 (-31.37%) | $9.74 | $5.51 | 1.49 M | $320,069 |
| 04/08/2025 | $10.91 | $9.10 (-16.59%) | $13.60 | $7.30 | 2.60 M | $521,976 |
| 04/07/2025 | $16.34 | $10.61 (-35.07%) | $16.40 | $9.62 | 4.74 M | $608,590 |
| 04/04/2025 | $8.00 | $19.50 (143.75%) | $20.89 | $5.41 | 83.21 M | $1.12 M |
| 04/03/2025 | $4.23 | $3.96 (-6.38%) | $5.27 | $2.79 | 5.65 M | $227,146 |
| 04/02/2025 | $1.42 | $6.29 (342.96%) | $8.45 | $1.31 | 77.97 M | $360,794 |
| 04/01/2025 | $1.22 | $1.42 (16.39%) | $2.07 | $1.10 | 1.53 M | $81,451 |
| 03/31/2025 | $1.55 | $1.34 (-13.55%) | $1.63 | $1.15 | 541,223 | $76,862 |
| 03/28/2025 | $2.48 | $1.70 (-31.45%) | $2.55 | $1.63 | 6.84 M | $97,512 |
| 03/27/2025 | $2.60 | $2.48 (-4.62%) | $2.67 | $2.14 | 427,783 | $142,253 |
| 03/26/2025 | $2.68 | $3.40 (26.87%) | $3.99 | $2.44 | 1.31 M | $195,024 |
| 03/25/2025 | $3.00 | $2.75 (-8.33%) | $3.00 | $2.53 | 129,271 | $157,740 |
| 03/24/2025 | $3.72 | $3.06 (-17.74%) | $3.72 | $2.78 | 227,117 | $175,522 |
| 03/21/2025 | $4.15 | $3.84 (-7.47%) | $4.23 | $3.52 | 68,185 | $220,262 |
| 03/20/2025 | $4.38 | $4.15 (-5.25%) | $4.58 | $3.84 | 125,484 | $238,044 |
| 03/19/2025 | $5.25 | $4.68 (-10.86%) | $7.83 | $4.30 | 410,506 | $268,445 |
| 03/18/2025 | $5.75 | $5.33 (-7.3%) | $5.76 | $5.14 | 70,406 | $305,729 |
| 03/17/2025 | $5.58 | $5.71 (2.33%) | $5.95 | $5.05 | 77,484 | $327,526 |
| 03/14/2025 | $5.10 | $5.36 (5.1%) | $6.00 | $5.08 | 77,194 | $307,450 |
| 03/13/2025 | $6.49 | $5.45 (-16.02%) | $6.49 | $5.32 | 176,416 | $312,612 |
| 03/12/2025 | $9.05 | $8.19 (-9.5%) | $12.23 | $7.68 | 4.21 M | $469,778 |
| 03/11/2025 | $8.14 | $7.60 (-6.63%) | $8.25 | $7.50 | 15,653 | $435,936 |
| 03/10/2025 | $8.89 | $8.39 (-5.62%) | $8.99 | $7.56 | 17,993 | $481,250 |
| 03/07/2025 | $9.88 | $9.13 (-7.59%) | $9.99 | $8.82 | 31,603 | $523,697 |
| 03/06/2025 | $10.92 | $9.90 (-9.34%) | $11.20 | $8.80 | 27,578 | $567,864 |
| 03/05/2025 | $12.50 | $10.96 (-12.32%) | $12.50 | $10.50 | 17,339 | $628,666 |
| 03/04/2025 | $12.50 | $12.64 (1.12%) | $13.11 | $12.50 | 14,924 | $725,030 |
| 03/03/2025 | $14.64 | $13.00 (-11.2%) | $14.75 | $13.00 | 73,753 | $745,680 |
| 02/28/2025 | $16.75 | $17.22 (2.81%) | $17.97 | $15.63 | 26,528 | $987,739 |
| 02/27/2025 | $15.75 | $16.41 (4.19%) | $16.85 | $14.19 | 20,106 | $941,278 |
| 02/26/2025 | $15.25 | $15.75 (3.28%) | $16.25 | $15.25 | 15,268 | $903,420 |
| 02/25/2025 | $17.88 | $15.28 (-14.54%) | $18.50 | $15.28 | 11,675 | $876,461 |
| 02/24/2025 | $21.36 | $18.00 (-15.73%) | $21.36 | $16.67 | 18,037 | $1.03 M |
| 02/21/2025 | $22.50 | $21.75 (-3.33%) | $22.75 | $21.69 | 4,120 | $1.25 M |
| 02/20/2025 | $24.75 | $22.75 (-8.08%) | $24.75 | $21.25 | 12,155 | $1.30 M |
| 02/19/2025 | $26.25 | $24.78 (-5.6%) | $26.25 | $24.75 | 6,312 | $1.42 M |
| 02/18/2025 | $27.00 | $27.00 (0%) | $28.50 | $24.56 | 15,501 | $1.55 M |
| 02/14/2025 | $26.75 | $27.00 (0.93%) | $27.50 | $26.00 | 2,653 | $1.55 M |
| 02/13/2025 | $27.75 | $26.75 (-3.6%) | $28.75 | $25.50 | 9,164 | $1.53 M |
| 02/12/2025 | $28.50 | $27.75 (-2.63%) | $29.25 | $27.25 | 4,764 | $1.59 M |
| 02/11/2025 | $29.25 | $28.50 (-2.56%) | $30.50 | $27.50 | 12,099 | $1.63 M |
| 02/10/2025 | $27.00 | $29.00 (7.41%) | $29.75 | $25.75 | 9,060 | $1.66 M |
| 02/07/2025 | $31.25 | $28.00 (-10.4%) | $31.25 | $27.50 | 4,331 | $1.61 M |
| 02/06/2025 | $32.25 | $31.00 (-3.88%) | $32.25 | $30.00 | 2,482 | $1.78 M |
| 02/05/2025 | $32.25 | $32.25 (0%) | $33.50 | $31.75 | 2,698 | $1.85 M |
| 02/04/2025 | $29.75 | $32.25 (8.4%) | $33.25 | $29.00 | 4,404 | $1.85 M |
| 02/03/2025 | $30.25 | $29.75 (-1.65%) | $30.50 | $28.75 | 2,753 | $1.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
