-
5 DAY PERFORMANCE
-15.67% -
1 MONTH PERFORMANCE
-12.88% -
3 MONTH PERFORMANCE
-12.54% -
6 MONTH PERFORMANCE
-12.37% -
YEAR-TO-DATE PERFORMANCE
-11.85% -
1 YEAR PERFORMANCE
-9.09%
AMMO, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $22.15 | $22.39 (1.08%) | $23.39 | $21.00 | 17,457 | $169.13 M |
| 09/27/2024 | $26.50 | $21.99 (-17.02%) | $26.55 | $19.80 | 68,988 | $171.51 M |
| 09/26/2024 | $26.49 | $26.55 (0.23%) | $26.55 | $26.39 | 1,400 | $172.70 M |
| 09/25/2024 | $26.21 | $26.49 (1.07%) | $26.51 | $26.21 | 1,608 | $171.51 M |
| 09/24/2024 | $26.34 | $26.55 (0.8%) | $26.55 | $26.34 | 1,420 | $181.04 M |
| 09/23/2024 | $26.36 | $26.55 (0.72%) | $26.55 | $26.13 | 2,347 | $184.61 M |
| 09/20/2024 | $26.12 | $26.16 (0.15%) | $26.44 | $26.12 | 836 | $178.66 M |
| 09/19/2024 | $26.00 | $26.28 (1.08%) | $26.28 | $26.00 | 1,833 | $181.04 M |
| 09/18/2024 | $25.97 | $25.97 (0%) | $25.97 | $25.97 | 223 | $177.47 M |
| 09/17/2024 | $26.16 | $26.16 (0%) | $26.16 | $26.16 | 238 | $181.04 M |
| 09/16/2024 | $26.47 | $26.00 (-1.78%) | $26.69 | $25.82 | 1,900 | $185.80 M |
| 09/13/2024 | $26.00 | $26.45 (1.73%) | $26.45 | $25.88 | 3,203 | $185.80 M |
| 09/12/2024 | $26.50 | $26.50 (0%) | $26.94 | $25.76 | 1,900 | $182.23 M |
| 09/11/2024 | $25.70 | $26.47 (3%) | $26.47 | $25.70 | 3,319 | $173.89 M |
| 09/10/2024 | $26.07 | $26.28 (0.81%) | $26.36 | $25.51 | 4,338 | $171.51 M |
| 09/09/2024 | $26.51 | $26.51 (0%) | $26.51 | $26.51 | 100 | $163.17 M |
| 09/06/2024 | $26.51 | $26.51 (0%) | $26.51 | $26.51 | 0 | $166.75 M |
| 09/05/2024 | $26.00 | $26.51 (1.96%) | $27.20 | $25.50 | 5,800 | $170.32 M |
| 09/04/2024 | $26.00 | $25.90 (-0.38%) | $26.00 | $25.69 | 4,500 | $170.32 M |
| 09/03/2024 | $25.70 | $25.70 (0%) | $25.70 | $25.70 | 0 | $171.51 M |
| 08/30/2024 | $25.37 | $25.70 (1.3%) | $26.22 | $25.37 | 1,100 | $189.38 M |
| 08/29/2024 | $25.93 | $26.18 (0.96%) | $26.21 | $25.70 | 1,500 | $189.38 M |
| 08/28/2024 | $25.73 | $25.73 (0%) | $25.73 | $25.73 | 300 | $183.42 M |
| 08/27/2024 | $26.17 | $25.90 (-1.03%) | $26.17 | $25.32 | 4,800 | $178.66 M |
| 08/26/2024 | $25.21 | $25.31 (0.4%) | $26.00 | $25.21 | 2,333 | $182.23 M |
| 08/23/2024 | $25.89 | $25.63 (-1%) | $25.93 | $25.63 | 1,547 | $185.80 M |
| 08/22/2024 | $25.05 | $25.24 (0.76%) | $25.40 | $25.05 | 1,800 | $179.85 M |
| 08/21/2024 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 14,400 | $181.04 M |
| 08/20/2024 | $25.03 | $25.24 (0.84%) | $25.24 | $25.03 | 3,000 | $181.04 M |
| 08/19/2024 | $25.07 | $25.18 (0.44%) | $25.20 | $25.07 | 3,106 | $182.23 M |
| 08/16/2024 | $24.71 | $25.12 (1.66%) | $25.15 | $24.71 | 6,033 | $177.47 M |
| 08/15/2024 | $24.83 | $24.78 (-0.2%) | $24.95 | $24.57 | 3,108 | $170.32 M |
| 08/14/2024 | $25.00 | $24.92 (-0.32%) | $25.00 | $24.92 | 3,436 | $164.37 M |
| 08/13/2024 | $24.83 | $24.83 (0%) | $24.83 | $24.83 | 620 | $172.70 M |
| 08/12/2024 | $24.59 | $24.99 (1.63%) | $24.99 | $24.59 | 2,922 | $177.47 M |
| 08/09/2024 | $24.65 | $24.53 (-0.49%) | $24.65 | $24.50 | 2,747 | $179.85 M |
| 08/08/2024 | $24.64 | $24.65 (0.04%) | $24.68 | $24.60 | 2,100 | $192.95 M |
| 08/07/2024 | $24.77 | $24.54 (-0.93%) | $24.77 | $24.40 | 4,807 | $187.00 M |
| 08/06/2024 | $23.83 | $24.50 (2.81%) | $25.00 | $23.75 | 5,400 | $188.19 M |
| 08/05/2024 | $25.00 | $23.75 (-5%) | $25.00 | $21.91 | 41,503 | $184.61 M |
| 08/02/2024 | $25.24 | $25.10 (-0.55%) | $25.25 | $25.10 | 6,014 | $194.79 M |
| 08/01/2024 | $24.94 | $25.15 (0.84%) | $25.22 | $24.94 | 1,800 | $207.86 M |
| 07/31/2024 | $24.92 | $24.92 (0%) | $24.99 | $24.92 | 4,900 | $216.17 M |
| 07/30/2024 | $25.03 | $24.95 (-0.32%) | $25.14 | $24.90 | 7,008 | $219.74 M |
| 07/29/2024 | $25.22 | $25.14 (-0.32%) | $25.24 | $25.06 | 4,920 | $220.92 M |
| 07/26/2024 | $25.15 | $25.15 (0%) | $25.29 | $25.10 | 4,443 | $226.86 M |
| 07/25/2024 | $25.20 | $25.20 (0%) | $25.34 | $25.20 | 3,428 | $226.86 M |
| 07/24/2024 | $25.25 | $25.21 (-0.16%) | $25.31 | $25.19 | 1,500 | $209.05 M |
| 07/23/2024 | $25.32 | $25.31 (-0.04%) | $25.32 | $25.31 | 1,647 | $214.98 M |
| 07/22/2024 | $25.39 | $25.38 (-0.04%) | $25.39 | $25.33 | 1,442 | $205.48 M |
| 07/19/2024 | $25.42 | $25.40 (-0.08%) | $25.42 | $25.40 | 800 | $201.92 M |
| 07/18/2024 | $25.60 | $25.44 (-0.63%) | $25.60 | $25.44 | 1,800 | $206.67 M |
| 07/17/2024 | $25.55 | $25.45 (-0.39%) | $25.55 | $25.45 | 1,620 | $212.61 M |
| 07/16/2024 | $25.45 | $25.51 (0.24%) | $25.60 | $25.45 | 2,900 | $219.74 M |
| 07/15/2024 | $25.83 | $25.30 (-2.05%) | $25.92 | $25.30 | 16,045 | $226.86 M |
| 07/12/2024 | $25.77 | $25.84 (0.27%) | $25.84 | $25.75 | 1,121 | $197.17 M |
| 07/11/2024 | $25.80 | $25.80 (0%) | $25.80 | $25.80 | 7,350 | $192.42 M |
| 07/10/2024 | $25.71 | $25.80 (0.35%) | $25.80 | $25.70 | 2,400 | $185.29 M |
| 07/09/2024 | $25.66 | $25.65 (-0.04%) | $25.66 | $25.65 | 442 | $188.85 M |
| 07/08/2024 | $25.60 | $25.49 (-0.43%) | $25.60 | $25.49 | 404 | $188.85 M |
| 07/05/2024 | $25.87 | $25.87 (0%) | $25.87 | $25.85 | 1,600 | $184.10 M |
| 07/03/2024 | $25.42 | $25.42 (0%) | $25.42 | $25.42 | 3,825 | $188.85 M |
| 07/02/2024 | $25.90 | $25.42 (-1.85%) | $25.90 | $25.40 | 2,218 | $192.42 M |
| 07/01/2024 | $25.40 | $25.60 (0.79%) | $25.60 | $25.40 | 1,009 | $193.60 M |