5 DAY PERFORMANCE
-24.68%
1 MONTH PERFORMANCE
-59.50%
3 MONTH PERFORMANCE
-80.14%
6 MONTH PERFORMANCE
-98.89%
YEAR-TO-DATE PERFORMANCE
-58.01%
1 YEAR PERFORMANCE
-99.96%
American Rebel Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $0.31 | $0.29 (-4.42%) | $0.34 | $0.28 | 2.81 M | $47.09 K |
| 01/27/2026 | $0.28 | $0.30 (6.19%) | $0.31 | $0.23 | 4.93 M | $48.78 K |
| 01/26/2026 | $0.36 | $0.31 (-15.6%) | $0.37 | $0.29 | 3.54 M | $49.51 K |
| 01/23/2026 | $0.39 | $0.39 (-2.38%) | $0.40 | $0.29 | 7.92 M | $62.07 K |
| 01/22/2026 | $0.51 | $0.44 (-13.84%) | $0.55 | $0.35 | 95.32 M | $70.14 K |
| 01/21/2026 | $0.47 | $0.44 (-8.01%) | $0.48 | $0.43 | 22.82 M | $70.19 K |
| 01/20/2026 | $0.51 | $0.47 (-6.74%) | $0.52 | $0.47 | 975.50 K | $76.03 K |
| 01/16/2026 | $0.49 | $0.50 (3.19%) | $0.62 | $0.49 | 2.90 M | $81.31 K |
| 01/15/2026 | $0.50 | $0.51 (0.34%) | $0.52 | $0.44 | 816.93 K | $81.41 K |
| 01/14/2026 | $0.60 | $0.51 (-15.27%) | $0.60 | $0.51 | 1.20 M | $82.23 K |
| 01/13/2026 | $0.64 | $0.60 (-6.23%) | $0.65 | $0.60 | 639.44 K | $96.74 K |
| 01/12/2026 | $0.67 | $0.65 (-2.49%) | $0.70 | $0.59 | 1.28 M | $104.83 K |
| 01/09/2026 | $0.72 | $0.68 (-4.99%) | $0.72 | $0.65 | 1.05 M | $109.51 K |
| 01/08/2026 | $0.77 | $0.70 (-9.31%) | $0.79 | $0.69 | 669.91 K | $112.57 K |
| 01/07/2026 | $0.77 | $0.76 (-0.84%) | $0.80 | $0.75 | 177.32 K | $122.29 K |
| 01/06/2026 | $0.78 | $0.78 (0.38%) | $0.84 | $0.78 | 431.10 K | $126.23 K |
| 01/05/2026 | $0.80 | $0.76 (-5.17%) | $0.84 | $0.75 | 332.00 K | $122.29 K |
| 01/02/2026 | $0.72 | $0.79 (9.26%) | $0.80 | $0.71 | 268.84 K | $126.82 K |
| 12/31/2025 | $0.72 | $0.69 (-4.08%) | $0.78 | $0.68 | 392.93 K | $111.33 K |
| 12/30/2025 | $0.73 | $0.70 (-4.29%) | $0.77 | $0.65 | 409.58 K | $112.64 K |
| 12/29/2025 | $0.82 | $0.72 (-12.67%) | $0.88 | $0.71 | 432.54 K | $115.44 K |
| 12/26/2025 | $0.87 | $0.85 (-1.87%) | $0.87 | $0.82 | 180.22 K | $137.72 K |
| 12/24/2025 | $0.86 | $0.87 (0.99%) | $0.89 | $0.86 | 75.10 K | $140.25 K |
| 12/23/2025 | $0.89 | $0.86 (-3.57%) | $0.91 | $0.86 | 154.35 K | $139.04 K |
| 12/22/2025 | $0.95 | $0.88 (-7.35%) | $1.00 | $0.88 | 479.40 K | $142.19 K |
| 12/19/2025 | $0.94 | $0.95 (0.82%) | $0.95 | $0.88 | 297.00 K | $152.78 K |
| 12/18/2025 | $0.95 | $0.88 (-7.25%) | $0.99 | $0.84 | 368.74 K | $142.04 K |
| 12/17/2025 | $1.00 | $0.96 (-4.25%) | $1.03 | $0.95 | 480.90 K | $154.36 K |
| 12/16/2025 | $1.03 | $1.02 (-0.97%) | $1.05 | $0.97 | 130.50 K | $164.43 K |
| 12/15/2025 | $1.06 | $0.96 (-9.42%) | $1.08 | $0.96 | 309.55 K | $154.78 K |
| 12/12/2025 | $1.05 | $1.05 (0%) | $1.08 | $1.03 | 249.20 K | $169.27 K |
| 12/11/2025 | $1.06 | $1.05 (-0.94%) | $1.10 | $1.05 | 310.40 K | $169.27 K |
| 12/10/2025 | $1.07 | $1.07 (0%) | $1.10 | $1.05 | 242.40 K | $172.49 K |
| 12/09/2025 | $1.12 | $1.07 (-4.46%) | $1.13 | $1.05 | 711.64 K | $172.49 K |
| 12/08/2025 | $1.11 | $1.14 (2.7%) | $1.21 | $1.10 | 1.00 M | $183.78 K |
| 12/05/2025 | $1.10 | $1.07 (-2.73%) | $1.22 | $1.07 | 1.05 M | $172.49 K |
| 12/04/2025 | $1.03 | $1.10 (6.8%) | $1.12 | $0.99 | 629.70 K | $177.33 K |
| 12/03/2025 | $1.07 | $1.02 (-4.67%) | $1.07 | $0.90 | 938.13 K | $164.43 K |
| 12/02/2025 | $1.32 | $1.08 (-18.18%) | $1.34 | $1.05 | 1.67 M | $174.10 K |
| 12/01/2025 | $1.14 | $1.30 (14.04%) | $1.33 | $1.11 | 1.50 M | $209.57 K |
| 11/28/2025 | $1.12 | $1.15 (2.68%) | $1.19 | $1.06 | 5.41 M | $185.39 K |
| 11/26/2025 | $1.07 | $1.12 (4.67%) | $1.24 | $1.07 | 1.47 M | $180.55 K |
| 11/25/2025 | $1.10 | $1.10 (0%) | $1.18 | $1.04 | 575.64 K | $177.33 K |
| 11/24/2025 | $1.08 | $1.10 (1.85%) | $1.18 | $1.02 | 755.54 K | $177.33 K |
| 11/21/2025 | $0.94 | $1.06 (12.77%) | $1.10 | $0.91 | 539.20 K | $170.88 K |
| 11/20/2025 | $1.05 | $0.93 (-11.42%) | $1.14 | $0.92 | 810.20 K | $149.94 K |
| 11/19/2025 | $1.08 | $1.05 (-2.78%) | $1.10 | $1.01 | 464.50 K | $169.27 K |
| 11/18/2025 | $1.08 | $1.10 (1.85%) | $1.13 | $1.06 | 283.10 K | $177.33 K |
| 11/17/2025 | $1.15 | $1.08 (-6.09%) | $1.17 | $1.05 | 506.24 K | $174.10 K |
| 11/14/2025 | $1.09 | $1.13 (3.67%) | $1.25 | $1.08 | 814.52 K | $182.17 K |
| 11/13/2025 | $1.15 | $1.09 (-5.22%) | $1.17 | $1.08 | 986.80 K | $175.72 K |
| 11/12/2025 | $1.28 | $1.16 (-9.38%) | $1.41 | $1.15 | 1.87 M | $187.00 K |
| 11/11/2025 | $1.10 | $1.25 (13.64%) | $1.37 | $1.08 | 1.59 M | $201.51 K |
| 11/10/2025 | $1.15 | $1.13 (-1.74%) | $1.30 | $1.12 | 607.90 K | $182.17 K |
| 11/07/2025 | $1.26 | $1.15 (-8.73%) | $1.30 | $1.05 | 934.43 K | $185.39 K |
| 11/06/2025 | $1.43 | $1.28 (-10.49%) | $1.45 | $1.25 | 541.94 K | $206.35 K |
| 11/05/2025 | $1.45 | $1.45 (0%) | $1.48 | $1.30 | 585.90 K | $233.75 K |
| 11/04/2025 | $1.50 | $1.44 (-4%) | $1.63 | $1.40 | 938.60 K | $232.14 K |
| 11/03/2025 | $1.44 | $1.50 (4.17%) | $1.60 | $1.35 | 1.07 M | $241.81 K |
| 10/31/2025 | $1.41 | $1.45 (2.84%) | $1.49 | $1.34 | 1.01 M | $233.75 K |
| 10/30/2025 | $1.44 | $1.48 (2.78%) | $1.51 | $1.40 | 1.07 M | $238.59 K |
| 10/29/2025 | $1.55 | $1.46 (-5.81%) | $1.84 | $1.44 | 2.93 M | $235.36 K |
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.
