5 DAY PERFORMANCE
-5.84%
1 MONTH PERFORMANCE
-22.75%
3 MONTH PERFORMANCE
-11.64%
6 MONTH PERFORMANCE
+21.70%
YEAR-TO-DATE PERFORMANCE
+17.27%
1 YEAR PERFORMANCE
-20.37%
AMMO, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $1.33 | $1.29 (-3.01%) | $1.33 | $1.27 | 680.99 K | $153.65 M |
| 06/24/2025 | $1.34 | $1.33 (-0.75%) | $1.37 | $1.32 | 364.75 K | $158.41 M |
| 06/23/2025 | $1.36 | $1.35 (-0.74%) | $1.36 | $1.32 | 610.70 K | $160.79 M |
| 06/20/2025 | $1.41 | $1.37 (-2.84%) | $1.41 | $1.34 | 1.01 M | $163.17 M |
| 06/18/2025 | $1.36 | $1.39 (2.21%) | $1.44 | $1.36 | 371.40 K | $165.56 M |
| 06/17/2025 | $1.40 | $1.37 (-2.14%) | $1.45 | $1.37 | 258.57 K | $163.17 M |
| 06/16/2025 | $1.40 | $1.41 (0.71%) | $1.50 | $1.38 | 835.13 K | $167.94 M |
| 06/13/2025 | $1.43 | $1.38 (-3.5%) | $1.44 | $1.38 | 552.28 K | $164.37 M |
| 06/12/2025 | $1.47 | $1.45 (-1.36%) | $1.48 | $1.39 | 727.28 K | $172.70 M |
| 06/11/2025 | $1.55 | $1.47 (-5.16%) | $1.55 | $1.46 | 559.80 K | $175.09 M |
| 06/10/2025 | $1.38 | $1.53 (10.87%) | $1.57 | $1.36 | 1.53 M | $182.23 M |
| 06/09/2025 | $1.36 | $1.36 (0%) | $1.39 | $1.31 | 504.88 K | $161.98 M |
| 06/06/2025 | $1.33 | $1.32 (-0.75%) | $1.38 | $1.31 | 448.70 K | $157.22 M |
| 06/05/2025 | $1.37 | $1.32 (-3.65%) | $1.38 | $1.32 | 501.10 K | $157.22 M |
| 06/04/2025 | $1.38 | $1.36 (-1.45%) | $1.41 | $1.35 | 521.03 K | $161.98 M |
| 06/03/2025 | $1.38 | $1.36 (-1.45%) | $1.41 | $1.35 | 820.36 K | $161.98 M |
| 06/02/2025 | $1.44 | $1.35 (-6.25%) | $1.46 | $1.34 | 1.25 M | $160.79 M |
| 05/30/2025 | $1.54 | $1.45 (-5.84%) | $1.54 | $1.44 | 646.09 K | $172.70 M |
| 05/29/2025 | $1.72 | $1.56 (-9.3%) | $1.78 | $1.49 | 1.06 M | $185.80 M |
| 05/28/2025 | $1.71 | $1.68 (-1.75%) | $1.75 | $1.67 | 355.70 K | $200.10 M |
| 05/27/2025 | $1.69 | $1.72 (1.78%) | $1.74 | $1.68 | 584.60 K | $204.86 M |
| 05/23/2025 | $1.62 | $1.67 (3.09%) | $1.68 | $1.61 | 317.25 K | $198.91 M |
| 05/22/2025 | $1.63 | $1.64 (0.61%) | $1.70 | $1.62 | 362.51 K | $195.33 M |
| 05/21/2025 | $1.73 | $1.66 (-4.05%) | $1.76 | $1.61 | 638.93 K | $197.72 M |
| 05/20/2025 | $1.91 | $1.81 (-5.24%) | $1.91 | $1.81 | 430.50 K | $215.58 M |
| 05/19/2025 | $1.89 | $1.91 (1.06%) | $1.91 | $1.85 | 432.84 K | $227.49 M |
| 05/16/2025 | $2.00 | $1.92 (-4%) | $2.01 | $1.91 | 430.50 K | $228.68 M |
| 05/15/2025 | $2.00 | $2.02 (1%) | $2.06 | $1.98 | 583.58 K | $240.59 M |
| 05/14/2025 | $1.99 | $2.00 (0.5%) | $2.02 | $1.94 | 658.60 K | $238.21 M |
| 05/13/2025 | $2.02 | $2.01 (-0.5%) | $2.03 | $1.98 | 536.55 K | $239.40 M |
| 05/12/2025 | $2.00 | $2.00 (0%) | $2.06 | $1.98 | 439.80 K | $238.21 M |
| 05/09/2025 | $2.00 | $1.99 (-0.5%) | $2.03 | $1.96 | 620.50 K | $237.02 M |
| 05/08/2025 | $2.05 | $2.01 (-1.95%) | $2.05 | $2.00 | 491.04 K | $239.40 M |
| 05/07/2025 | $2.02 | $2.03 (0.5%) | $2.03 | $1.98 | 379.45 K | $241.78 M |
| 05/06/2025 | $1.96 | $2.02 (3.06%) | $2.03 | $1.93 | 523.25 K | $240.59 M |
| 05/05/2025 | $2.08 | $2.00 (-3.85%) | $2.09 | $1.98 | 460.42 K | $238.21 M |
| 05/02/2025 | $1.98 | $2.09 (5.56%) | $2.13 | $1.97 | 931.52 K | $248.93 M |
| 05/01/2025 | $1.98 | $1.96 (-1.01%) | $1.99 | $1.90 | 535.22 K | $233.45 M |
| 04/30/2025 | $1.86 | $1.97 (5.91%) | $2.01 | $1.84 | 1.44 M | $234.64 M |
| 04/29/2025 | $1.85 | $1.88 (1.62%) | $1.88 | $1.79 | 716.80 K | $223.92 M |
| 04/28/2025 | $1.79 | $1.85 (3.35%) | $1.86 | $1.75 | 648.21 K | $220.35 M |
| 04/25/2025 | $1.83 | $1.78 (-2.73%) | $1.88 | $1.77 | 724.85 K | $212.01 M |
| 04/24/2025 | $1.81 | $1.86 (2.76%) | $1.88 | $1.80 | 517.50 K | $221.54 M |
| 04/23/2025 | $1.79 | $1.85 (3.35%) | $1.87 | $1.67 | 853.75 K | $220.35 M |
| 04/22/2025 | $1.56 | $1.80 (15.38%) | $1.81 | $1.55 | 1.38 M | $214.39 M |
| 04/21/2025 | $1.43 | $1.56 (9.09%) | $1.57 | $1.43 | 699.43 K | $185.80 M |
| 04/17/2025 | $1.34 | $1.43 (6.72%) | $1.43 | $1.34 | 360.21 K | $170.32 M |
| 04/16/2025 | $1.33 | $1.36 (2.26%) | $1.37 | $1.33 | 345.74 K | $161.98 M |
| 04/15/2025 | $1.33 | $1.35 (1.5%) | $1.36 | $1.31 | 219.50 K | $160.79 M |
| 04/14/2025 | $1.35 | $1.33 (-1.48%) | $1.36 | $1.28 | 218.87 K | $158.41 M |
| 04/11/2025 | $1.28 | $1.33 (3.91%) | $1.33 | $1.26 | 142.50 K | $158.41 M |
| 04/10/2025 | $1.32 | $1.28 (-3.03%) | $1.33 | $1.25 | 573.10 K | $152.46 M |
| 04/09/2025 | $1.24 | $1.32 (6.45%) | $1.38 | $1.24 | 449.50 K | $157.22 M |
| 04/08/2025 | $1.29 | $1.25 (-3.1%) | $1.34 | $1.25 | 486.80 K | $148.88 M |
| 04/07/2025 | $1.25 | $1.30 (4%) | $1.38 | $1.22 | 323.95 K | $154.84 M |
| 04/04/2025 | $1.32 | $1.31 (-0.76%) | $1.33 | $1.19 | 805.75 K | $156.03 M |
| 04/03/2025 | $1.32 | $1.34 (1.52%) | $1.37 | $1.32 | 623.05 K | $159.60 M |
| 04/02/2025 | $1.35 | $1.40 (3.7%) | $1.41 | $1.34 | 270.30 K | $166.75 M |
| 04/01/2025 | $1.37 | $1.37 (0%) | $1.40 | $1.36 | 203.51 K | $163.17 M |
| 03/31/2025 | $1.36 | $1.38 (1.47%) | $1.40 | $1.32 | 513.38 K | $164.37 M |
| 03/28/2025 | $1.40 | $1.38 (-1.43%) | $1.45 | $1.38 | 247.91 K | $164.37 M |
| 03/27/2025 | $1.45 | $1.41 (-2.76%) | $1.47 | $1.40 | 239.44 K | $167.94 M |
| 03/26/2025 | $1.45 | $1.46 (0.69%) | $1.48 | $1.45 | 215.11 K | $173.89 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.
