-
5 DAY PERFORMANCE
-6.15% -
1 MONTH PERFORMANCE
-4.69% -
3 MONTH PERFORMANCE
-18.12% -
6 MONTH PERFORMANCE
-50.81% -
YEAR-TO-DATE PERFORMANCE
-41.90% -
1 YEAR PERFORMANCE
-43.78%
AMMO, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.20 | 410,980 | $145.31 M |
| 11/15/2024 | $1.24 | $1.21 (-2.42%) | $1.25 | $1.20 | 460,321 | $144.12 M |
| 11/14/2024 | $1.29 | $1.22 (-5.43%) | $1.30 | $1.22 | 742,700 | $145.31 M |
| 11/13/2024 | $1.28 | $1.30 (1.56%) | $1.32 | $1.27 | 807,600 | $154.84 M |
| 11/12/2024 | $1.34 | $1.30 (-2.99%) | $1.35 | $1.27 | 980,548 | $154.84 M |
| 11/11/2024 | $1.21 | $1.34 (10.74%) | $1.35 | $1.18 | 1.54 M | $159.60 M |
| 11/08/2024 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.16 | 722,706 | $144.12 M |
| 11/07/2024 | $1.24 | $1.22 (-1.61%) | $1.27 | $1.21 | 562,783 | $145.31 M |
| 11/06/2024 | $1.28 | $1.25 (-2.34%) | $1.34 | $1.18 | 1.28 M | $148.88 M |
| 11/05/2024 | $1.19 | $1.25 (5.04%) | $1.27 | $1.19 | 1.20 M | $148.88 M |
| 11/04/2024 | $1.10 | $1.18 (7.27%) | $1.21 | $1.10 | 1.17 M | $140.54 M |
| 11/01/2024 | $1.08 | $1.10 (1.85%) | $1.14 | $1.08 | 423,806 | $131.02 M |
| 10/31/2024 | $1.14 | $1.08 (-5.26%) | $1.15 | $1.08 | 558,229 | $128.63 M |
| 10/30/2024 | $1.18 | $1.12 (-5.08%) | $1.19 | $1.12 | 409,917 | $133.40 M |
| 10/29/2024 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.17 | 333,170 | $140.54 M |
| 10/28/2024 | $1.18 | $1.21 (2.54%) | $1.23 | $1.17 | 523,023 | $144.12 M |
| 10/25/2024 | $1.10 | $1.16 (5.45%) | $1.20 | $1.10 | 680,508 | $138.16 M |
| 10/24/2024 | $1.12 | $1.09 (-2.68%) | $1.14 | $1.08 | 737,800 | $129.82 M |
| 10/23/2024 | $1.17 | $1.12 (-4.27%) | $1.18 | $1.09 | 1.04 M | $133.40 M |
| 10/22/2024 | $1.24 | $1.18 (-4.84%) | $1.27 | $1.17 | 883,542 | $140.54 M |
| 10/21/2024 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.24 | 348,834 | $147.69 M |
| 10/18/2024 | $1.27 | $1.28 (0.79%) | $1.29 | $1.23 | 589,252 | $152.46 M |
| 10/17/2024 | $1.25 | $1.26 (0.8%) | $1.28 | $1.24 | 1.01 M | $150.07 M |
| 10/16/2024 | $1.26 | $1.27 (0.79%) | $1.28 | $1.24 | 619,113 | $151.26 M |
| 10/15/2024 | $1.32 | $1.26 (-4.55%) | $1.32 | $1.26 | 445,439 | $150.07 M |
| 10/14/2024 | $1.30 | $1.30 (0%) | $1.32 | $1.29 | 347,049 | $154.84 M |
| 10/11/2024 | $1.28 | $1.30 (1.56%) | $1.31 | $1.28 | 260,003 | $154.84 M |
| 10/10/2024 | $1.30 | $1.28 (-1.54%) | $1.31 | $1.26 | 244,403 | $152.46 M |
| 10/09/2024 | $1.30 | $1.30 (0%) | $1.31 | $1.29 | 201,047 | $154.84 M |
| 10/08/2024 | $1.30 | $1.31 (0.77%) | $1.32 | $1.28 | 305,748 | $156.03 M |
| 10/07/2024 | $1.29 | $1.29 (0%) | $1.31 | $1.24 | 612,760 | $153.65 M |
| 10/04/2024 | $1.35 | $1.30 (-3.7%) | $1.37 | $1.29 | 987,787 | $154.84 M |
| 10/03/2024 | $1.35 | $1.32 (-2.22%) | $1.37 | $1.32 | 636,219 | $157.22 M |
| 10/02/2024 | $1.36 | $1.36 (0%) | $1.39 | $1.35 | 404,803 | $161.98 M |
| 10/01/2024 | $1.43 | $1.36 (-4.9%) | $1.44 | $1.33 | 1.07 M | $161.98 M |
| 09/30/2024 | $1.40 | $1.43 (2.14%) | $1.46 | $1.40 | 321,759 | $170.32 M |
| 09/27/2024 | $1.45 | $1.44 (-0.69%) | $1.48 | $1.40 | 414,500 | $171.51 M |
| 09/26/2024 | $1.47 | $1.45 (-1.36%) | $1.50 | $1.44 | 299,745 | $172.70 M |
| 09/25/2024 | $1.47 | $1.44 (-2.04%) | $1.50 | $1.42 | 676,309 | $171.51 M |
| 09/24/2024 | $1.55 | $1.52 (-1.94%) | $1.60 | $1.50 | 512,233 | $181.04 M |
| 09/23/2024 | $1.51 | $1.55 (2.65%) | $1.59 | $1.49 | 629,039 | $184.61 M |
| 09/20/2024 | $1.49 | $1.50 (0.67%) | $1.54 | $1.47 | 797,948 | $178.66 M |
| 09/19/2024 | $1.54 | $1.52 (-1.3%) | $1.57 | $1.49 | 279,343 | $181.04 M |
| 09/18/2024 | $1.51 | $1.49 (-1.32%) | $1.55 | $1.44 | 432,500 | $177.47 M |
| 09/17/2024 | $1.58 | $1.52 (-3.8%) | $1.58 | $1.51 | 276,703 | $181.04 M |
| 09/16/2024 | $1.58 | $1.56 (-1.27%) | $1.58 | $1.51 | 304,328 | $185.80 M |
| 09/13/2024 | $1.53 | $1.56 (1.96%) | $1.56 | $1.52 | 275,900 | $185.80 M |
| 09/12/2024 | $1.48 | $1.53 (3.38%) | $1.56 | $1.47 | 388,069 | $182.23 M |
| 09/11/2024 | $1.44 | $1.46 (1.39%) | $1.48 | $1.42 | 179,321 | $173.89 M |
| 09/10/2024 | $1.38 | $1.44 (4.35%) | $1.45 | $1.36 | 381,638 | $171.51 M |
| 09/09/2024 | $1.40 | $1.37 (-2.14%) | $1.43 | $1.36 | 349,523 | $163.17 M |
| 09/06/2024 | $1.43 | $1.40 (-2.1%) | $1.45 | $1.39 | 327,220 | $166.75 M |
| 09/05/2024 | $1.43 | $1.43 (0%) | $1.45 | $1.41 | 333,732 | $170.32 M |
| 09/04/2024 | $1.46 | $1.43 (-2.05%) | $1.47 | $1.43 | 379,201 | $170.32 M |
| 09/03/2024 | $1.58 | $1.44 (-8.86%) | $1.59 | $1.44 | 481,000 | $171.51 M |
| 08/30/2024 | $1.61 | $1.59 (-1.24%) | $1.63 | $1.54 | 364,104 | $189.38 M |
| 08/29/2024 | $1.52 | $1.59 (4.61%) | $1.59 | $1.52 | 249,529 | $189.38 M |
| 08/28/2024 | $1.50 | $1.54 (2.67%) | $1.55 | $1.49 | 521,414 | $183.42 M |
| 08/27/2024 | $1.54 | $1.50 (-2.6%) | $1.54 | $1.46 | 417,013 | $178.66 M |
| 08/26/2024 | $1.55 | $1.53 (-1.29%) | $1.57 | $1.53 | 680,014 | $182.23 M |
| 08/23/2024 | $1.52 | $1.56 (2.63%) | $1.58 | $1.50 | 290,500 | $185.80 M |
| 08/22/2024 | $1.50 | $1.51 (0.67%) | $1.57 | $1.50 | 480,000 | $179.85 M |
| 08/21/2024 | $1.53 | $1.52 (-0.65%) | $1.54 | $1.49 | 163,800 | $181.04 M |
| 08/20/2024 | $1.53 | $1.52 (-0.65%) | $1.54 | $1.51 | 382,938 | $181.04 M |
| 08/19/2024 | $1.50 | $1.53 (2%) | $1.53 | $1.49 | 342,800 | $182.23 M |