5 DAY PERFORMANCE
+12.97%
1 MONTH PERFORMANCE
+55.97%
3 MONTH PERFORMANCE
+19.43%
6 MONTH PERFORMANCE
+90.00%
YEAR-TO-DATE PERFORMANCE
+90.00%
1 YEAR PERFORMANCE
-17.72%
AMMO, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.98 | $2.09 (5.56%) | $2.13 | $1.97 | 930.19 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 |
| 03/25/2025 | $1.48 | $1.47 (-0.68%) | $1.49 | $1.45 | 258.64 K | $175.09 M |
| 03/24/2025 | $1.45 | $1.50 (3.45%) | $1.52 | $1.44 | 274.33 K | $178.66 M |
| 03/21/2025 | $1.38 | $1.44 (4.35%) | $1.45 | $1.36 | 966.15 K | $171.51 M |
| 03/20/2025 | $1.40 | $1.40 (0%) | $1.45 | $1.39 | 187.05 K | $166.75 M |
| 03/19/2025 | $1.39 | $1.42 (2.16%) | $1.43 | $1.38 | 265.25 K | $169.13 M |
| 03/18/2025 | $1.43 | $1.40 (-2.1%) | $1.48 | $1.39 | 652.19 K | $166.75 M |
| 03/17/2025 | $1.48 | $1.43 (-3.38%) | $1.51 | $1.42 | 617.06 K | $170.32 M |
| 03/14/2025 | $1.43 | $1.46 (2.1%) | $1.48 | $1.42 | 363.75 K | $173.89 M |
| 03/13/2025 | $1.46 | $1.41 (-3.42%) | $1.46 | $1.40 | 428.73 K | $167.94 M |
| 03/12/2025 | $1.47 | $1.46 (-0.68%) | $1.48 | $1.42 | 462.16 K | $173.89 M |
| 03/11/2025 | $1.40 | $1.43 (2.14%) | $1.46 | $1.38 | 403.21 K | $170.32 M |
| 03/10/2025 | $1.37 | $1.39 (1.46%) | $1.45 | $1.36 | 472.20 K | $165.56 M |
| 03/07/2025 | $1.46 | $1.40 (-4.11%) | $1.48 | $1.35 | 1.72 M | $166.75 M |
| 03/06/2025 | $1.48 | $1.46 (-1.35%) | $1.54 | $1.45 | 560.16 K | $173.89 M |
| 03/05/2025 | $1.49 | $1.52 (2.01%) | $1.55 | $1.47 | 487.50 K | $181.04 M |
| 03/04/2025 | $1.45 | $1.48 (2.07%) | $1.52 | $1.40 | 797.70 K | $176.28 M |
| 03/03/2025 | $1.60 | $1.48 (-7.5%) | $1.62 | $1.47 | 974.53 K | $176.28 M |
| 02/28/2025 | $1.57 | $1.60 (1.91%) | $1.62 | $1.56 | 1.46 M | $190.57 M |
| 02/27/2025 | $1.63 | $1.60 (-1.84%) | $1.66 | $1.56 | 764.38 K | $190.57 M |
| 02/26/2025 | $1.63 | $1.63 (0%) | $1.66 | $1.60 | 1.01 M | $194.14 M |
| 02/25/2025 | $1.66 | $1.64 (-1.2%) | $1.68 | $1.53 | 716.90 K | $195.33 M |
| 02/24/2025 | $1.77 | $1.72 (-2.82%) | $1.79 | $1.71 | 1.53 M | $204.86 M |
| 02/21/2025 | $1.85 | $1.76 (-4.86%) | $1.86 | $1.74 | 738.50 K | $209.63 M |
| 02/20/2025 | $1.87 | $1.83 (-2.14%) | $1.87 | $1.81 | 454.90 K | $217.96 M |
| 02/19/2025 | $1.87 | $1.87 (0%) | $1.90 | $1.83 | 603.67 K | $222.73 M |
| 02/18/2025 | $1.84 | $1.88 (2.17%) | $1.92 | $1.82 | 1.00 M | $223.92 M |
| 02/14/2025 | $1.77 | $1.84 (3.95%) | $1.84 | $1.76 | 598.43 K | $219.15 M |
| 02/13/2025 | $1.79 | $1.77 (-1.12%) | $1.79 | $1.75 | 805.11 K | $210.82 M |
| 02/12/2025 | $1.78 | $1.80 (1.12%) | $1.84 | $1.76 | 754.10 K | $214.39 M |
| 02/11/2025 | $1.75 | $1.78 (1.71%) | $1.84 | $1.74 | 732.92 K | $212.01 M |
| 02/10/2025 | $1.80 | $1.79 (-0.56%) | $1.85 | $1.74 | 639.84 K | $213.20 M |
| 02/07/2025 | $1.77 | $1.78 (0.56%) | $1.88 | $1.74 | 906.60 K | $212.01 M |
| 02/06/2025 | $1.75 | $1.77 (1.14%) | $1.79 | $1.71 | 897.76 K | $210.82 M |
| 02/05/2025 | $1.80 | $1.75 (-2.78%) | $1.80 | $1.70 | 761.00 K | $208.43 M |
| 02/04/2025 | $1.75 | $1.77 (1.14%) | $1.82 | $1.75 | 950.77 K | $210.82 M |
| 02/03/2025 | $1.69 | $1.75 (3.55%) | $1.78 | $1.60 | 964.60 K | $208.43 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.
