5 DAY PERFORMANCE
+8.84%
1 MONTH PERFORMANCE
-12.30%
3 MONTH PERFORMANCE
-25.69%
6 MONTH PERFORMANCE
-36.31%
YEAR-TO-DATE PERFORMANCE
-49.05%
1 YEAR PERFORMANCE
-50.23%
AMMO, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $1.06 | $1.06 (0%) | $1.08 | $1.04 | 653,901 | $126.25 M |
| 12/26/2024 | $0.98 | $1.06 (8.72%) | $1.06 | $0.97 | 962,213 | $126.25 M |
| 12/24/2024 | $0.98 | $0.98 (-0.22%) | $0.99 | $0.96 | 323,331 | $116.46 M |
| 12/23/2024 | $1.00 | $0.98 (-1.69%) | $1.00 | $0.95 | 916,816 | $117.09 M |
| 12/20/2024 | $0.97 | $0.99 (2.54%) | $1.02 | $0.95 | 1.51 M | $118.46 M |
| 12/19/2024 | $1.01 | $0.98 (-2.84%) | $1.05 | $0.97 | 1.02 M | $116.88 M |
| 12/18/2024 | $1.04 | $1.00 (-3.85%) | $1.08 | $1.00 | 569,034 | $119.11 M |
| 12/17/2024 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.01 | 814,344 | $123.87 M |
| 12/16/2024 | $1.04 | $1.06 (1.92%) | $1.08 | $1.03 | 551,537 | $126.25 M |
| 12/13/2024 | $1.04 | $1.05 (0.96%) | $1.08 | $1.03 | 624,300 | $125.06 M |
| 12/12/2024 | $1.11 | $1.05 (-5.41%) | $1.13 | $1.03 | 1.09 M | $125.06 M |
| 12/11/2024 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.11 | 971,950 | $133.40 M |
| 12/10/2024 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.15 | 530,165 | $136.97 M |
| 12/09/2024 | $1.18 | $1.17 (-0.85%) | $1.25 | $1.17 | 786,468 | $139.35 M |
| 12/06/2024 | $1.16 | $1.18 (1.72%) | $1.20 | $1.15 | 579,742 | $140.54 M |
| 12/05/2024 | $1.16 | $1.14 (-1.72%) | $1.18 | $1.12 | 764,000 | $135.78 M |
| 12/04/2024 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.13 | 907,424 | $138.16 M |
| 12/03/2024 | $1.19 | $1.17 (-1.68%) | $1.23 | $1.16 | 529,923 | $139.35 M |
| 12/02/2024 | $1.25 | $1.19 (-4.8%) | $1.27 | $1.18 | 577,526 | $141.74 M |
| 11/29/2024 | $1.24 | $1.24 (0%) | $1.26 | $1.21 | 455,600 | $147.69 M |
| 11/27/2024 | $1.21 | $1.22 (0.83%) | $1.26 | $1.21 | 876,500 | $145.31 M |
| 11/26/2024 | $1.30 | $1.22 (-6.15%) | $1.30 | $1.21 | 669,996 | $145.31 M |
| 11/25/2024 | $1.31 | $1.29 (-1.53%) | $1.35 | $1.28 | 1.10 M | $153.65 M |
| 11/22/2024 | $1.25 | $1.28 (2.4%) | $1.34 | $1.24 | 771,311 | $152.46 M |
| 11/21/2024 | $1.22 | $1.26 (3.28%) | $1.26 | $1.19 | 755,643 | $150.07 M |
| 11/20/2024 | $1.32 | $1.19 (-9.85%) | $1.32 | $1.19 | 1.02 M | $141.74 M |
| 11/19/2024 | $1.21 | $1.32 (9.09%) | $1.32 | $1.21 | 750,900 | $157.22 M |
| 11/18/2024 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.20 | 411,064 | $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 |