-
5 DAY PERFORMANCE
+1.41% -
1 MONTH PERFORMANCE
-2.61% -
3 MONTH PERFORMANCE
-14.02% -
6 MONTH PERFORMANCE
-18.36% -
YEAR-TO-DATE PERFORMANCE
-14.76% -
1 YEAR PERFORMANCE
-15.46%
AMMO, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $21.75 | $21.65 (-0.46%) | $22.00 | $21.34 | 7,079 | $145.31 M |
| 11/15/2024 | $21.20 | $21.75 (2.59%) | $22.45 | $21.20 | 6,330 | $144.12 M |
| 11/14/2024 | $21.07 | $21.35 (1.33%) | $21.35 | $21.07 | 3,100 | $145.31 M |
| 11/13/2024 | $21.25 | $21.12 (-0.61%) | $21.64 | $21.10 | 1,500 | $154.84 M |
| 11/12/2024 | $21.36 | $21.13 (-1.08%) | $21.36 | $21.11 | 3,400 | $154.84 M |
| 11/11/2024 | $21.70 | $21.01 (-3.18%) | $21.70 | $21.01 | 1,300 | $159.60 M |
| 11/08/2024 | $21.62 | $21.62 (0%) | $21.62 | $21.62 | 639 | $144.12 M |
| 11/07/2024 | $20.84 | $21.40 (2.69%) | $21.50 | $20.26 | 7,945 | $145.31 M |
| 11/06/2024 | $21.01 | $21.21 (0.95%) | $21.48 | $20.23 | 11,700 | $148.88 M |
| 11/05/2024 | $19.15 | $21.29 (11.17%) | $21.50 | $19.08 | 5,537 | $148.88 M |
| 11/04/2024 | $19.05 | $18.88 (-0.89%) | $19.19 | $18.56 | 4,300 | $140.54 M |
| 11/01/2024 | $20.00 | $19.50 (-2.5%) | $20.00 | $18.90 | 6,300 | $131.02 M |
| 10/31/2024 | $19.01 | $19.75 (3.89%) | $19.75 | $19.00 | 3,400 | $128.63 M |
| 10/30/2024 | $18.46 | $19.15 (3.74%) | $19.77 | $18.46 | 10,200 | $133.40 M |
| 10/29/2024 | $20.25 | $18.20 (-10.12%) | $20.50 | $18.20 | 12,268 | $140.54 M |
| 10/28/2024 | $22.30 | $20.23 (-9.28%) | $22.30 | $20.23 | 5,840 | $144.12 M |
| 10/25/2024 | $21.30 | $20.55 (-3.52%) | $21.60 | $20.55 | 8,100 | $138.16 M |
| 10/24/2024 | $21.30 | $21.26 (-0.19%) | $21.65 | $21.17 | 4,800 | $129.82 M |
| 10/23/2024 | $21.22 | $21.20 (-0.09%) | $22.25 | $19.75 | 5,700 | $133.40 M |
| 10/22/2024 | $22.45 | $21.56 (-3.96%) | $22.45 | $20.54 | 9,900 | $140.54 M |
| 10/21/2024 | $22.21 | $22.21 (0%) | $22.21 | $22.21 | 513 | $147.69 M |
| 10/18/2024 | $22.25 | $22.23 (-0.09%) | $22.25 | $21.97 | 1,000 | $152.46 M |
| 10/17/2024 | $22.20 | $22.01 (-0.86%) | $22.20 | $21.98 | 1,626 | $150.07 M |
| 10/16/2024 | $22.45 | $22.00 (-2%) | $22.45 | $20.59 | 3,500 | $151.26 M |
| 10/15/2024 | $22.60 | $22.26 (-1.5%) | $23.20 | $21.00 | 4,300 | $150.07 M |
| 10/14/2024 | $23.38 | $22.99 (-1.67%) | $23.38 | $22.99 | 1,600 | $154.84 M |
| 10/11/2024 | $23.39 | $23.29 (-0.43%) | $23.39 | $22.83 | 3,500 | $154.84 M |
| 10/10/2024 | $23.00 | $23.00 (0%) | $23.12 | $23.00 | 1,400 | $152.46 M |
| 10/09/2024 | $22.56 | $22.84 (1.24%) | $23.00 | $22.55 | 6,700 | $154.84 M |
| 10/08/2024 | $23.30 | $22.94 (-1.55%) | $23.30 | $22.44 | 2,800 | $156.03 M |
| 10/07/2024 | $22.50 | $22.64 (0.62%) | $22.64 | $22.00 | 1,100 | $153.65 M |
| 10/04/2024 | $22.30 | $21.56 (-3.32%) | $22.90 | $21.55 | 4,533 | $154.84 M |
| 10/03/2024 | $22.00 | $22.30 (1.36%) | $22.47 | $21.93 | 1,900 | $157.22 M |
| 10/02/2024 | $20.37 | $21.48 (5.45%) | $22.05 | $20.26 | 11,300 | $161.98 M |
| 10/01/2024 | $23.11 | $19.75 (-14.54%) | $23.11 | $19.55 | 26,008 | $161.98 M |
| 09/30/2024 | $22.15 | $22.39 (1.08%) | $23.39 | $21.00 | 17,500 | $170.32 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 |