5 DAY PERFORMANCE
+6.76%
1 MONTH PERFORMANCE
+11.15%
3 MONTH PERFORMANCE
+6.00%
6 MONTH PERFORMANCE
+10.44%
YEAR-TO-DATE PERFORMANCE
+22.55%
1 YEAR PERFORMANCE
-9.53%
AMMO, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $23.50 | $24.02 (2.21%) | $24.02 | $23.29 | 6.12 K | $228.68 M |
| 05/15/2025 | $22.26 | $23.00 (3.32%) | $23.12 | $22.26 | 5.65 K | $240.59 M |
| 05/14/2025 | $22.25 | $22.50 (1.12%) | $22.50 | $22.00 | 1.05 K | $238.21 M |
| 05/13/2025 | $22.57 | $22.30 (-1.2%) | $22.57 | $22.30 | 444 | $239.40 M |
| 05/12/2025 | $23.11 | $22.55 (-2.42%) | $23.11 | $22.55 | 317 | $238.21 M |
| 05/09/2025 | $22.58 | $22.50 (-0.35%) | $22.58 | $22.50 | 722 | $237.02 M |
| 05/08/2025 | $22.06 | $22.60 (2.45%) | $23.12 | $22.06 | 2.51 K | $239.40 M |
| 05/07/2025 | $22.93 | $22.91 (-0.09%) | $22.93 | $22.90 | 1.72 K | $241.78 M |
| 05/06/2025 | $21.82 | $22.80 (4.49%) | $22.84 | $21.82 | 7.82 K | $240.59 M |
| 05/05/2025 | $22.65 | $21.75 (-3.97%) | $22.65 | $21.70 | 3.30 K | $238.21 M |
| 05/02/2025 | $22.70 | $22.62 (-0.35%) | $22.70 | $22.62 | 408 | $248.93 M |
| 05/01/2025 | $22.40 | $22.51 (0.49%) | $22.65 | $22.40 | 5.20 K | $233.45 M |
| 04/30/2025 | $22.25 | $22.50 (1.12%) | $22.50 | $22.25 | 522 | $234.64 M |
| 04/29/2025 | $22.47 | $22.21 (-1.16%) | $22.49 | $22.21 | 549 | $223.92 M |
| 04/28/2025 | $21.44 | $21.95 (2.38%) | $22.09 | $21.40 | 1.80 K | $220.35 M |
| 04/25/2025 | $22.15 | $22.15 (0%) | $22.15 | $22.15 | 0 | $212.01 M |
| 04/24/2025 | $22.00 | $22.15 (0.68%) | $22.44 | $21.94 | 4.10 K | $221.54 M |
| 04/23/2025 | $21.10 | $21.80 (3.32%) | $21.81 | $21.07 | 1.34 K | $220.35 M |
| 04/22/2025 | $21.70 | $21.71 (0.05%) | $21.71 | $21.70 | 1.36 K | $214.39 M |
| 04/21/2025 | $21.50 | $21.45 (-0.23%) | $21.50 | $21.23 | 2.54 K | $185.80 M |
| 04/17/2025 | $22.00 | $21.75 (-1.14%) | $22.00 | $21.75 | 1.34 K | $170.32 M |
| 04/16/2025 | $21.74 | $21.61 (-0.6%) | $21.88 | $21.50 | 2.60 K | $161.98 M |
| 04/15/2025 | $21.66 | $21.94 (1.29%) | $21.94 | $21.66 | 2.25 K | $160.79 M |
| 04/14/2025 | $21.45 | $21.88 (2%) | $22.00 | $21.45 | 7.80 K | $158.41 M |
| 04/11/2025 | $21.20 | $21.63 (2.03%) | $21.82 | $21.20 | 9.23 K | $158.41 M |
| 04/10/2025 | $20.50 | $21.20 (3.41%) | $21.49 | $20.50 | 16.72 K | $152.46 M |
| 04/09/2025 | $21.10 | $21.25 (0.71%) | $21.28 | $21.10 | 1.21 K | $157.22 M |
| 04/08/2025 | $22.16 | $21.50 (-2.98%) | $22.43 | $21.50 | 6.50 K | $148.88 M |
| 04/07/2025 | $20.52 | $21.75 (5.99%) | $21.88 | $20.50 | 5.78 K | $154.84 M |
| 04/04/2025 | $22.13 | $21.20 (-4.2%) | $22.13 | $21.00 | 2.80 K | $156.03 M |
| 04/03/2025 | $22.10 | $22.67 (2.58%) | $22.67 | $22.02 | 1.00 K | $159.60 M |
| 04/02/2025 | $21.82 | $22.10 (1.28%) | $22.10 | $21.82 | 808 | $166.75 M |
| 04/01/2025 | $22.15 | $21.85 (-1.35%) | $22.17 | $21.85 | 1.30 K | $163.17 M |
| 03/31/2025 | $21.80 | $22.01 (0.96%) | $22.71 | $21.80 | 3.90 K | $164.37 M |
| 03/28/2025 | $21.89 | $22.00 (0.5%) | $22.25 | $21.64 | 2.01 K | $164.37 M |
| 03/27/2025 | $21.57 | $22.27 (3.25%) | $22.27 | $21.57 | 1.65 K | $167.94 M |
| 03/26/2025 | $22.00 | $21.60 (-1.82%) | $22.05 | $21.59 | 4.91 K | $173.89 M |
| 03/25/2025 | $21.98 | $22.00 (0.09%) | $22.15 | $21.90 | 2.60 K | $175.09 M |
| 03/24/2025 | $21.35 | $21.50 (0.7%) | $21.52 | $21.31 | 1.82 K | $178.66 M |
| 03/21/2025 | $21.15 | $21.78 (2.98%) | $21.78 | $21.15 | 18.43 K | $171.51 M |
| 03/20/2025 | $21.00 | $20.74 (-1.24%) | $21.20 | $20.74 | 12.79 K | $166.75 M |
| 03/19/2025 | $22.31 | $21.10 (-5.42%) | $22.31 | $21.00 | 4.51 K | $169.13 M |
| 03/18/2025 | $21.96 | $21.96 (0%) | $21.96 | $21.96 | 0 | $166.75 M |
| 03/17/2025 | $22.00 | $21.96 (-0.18%) | $22.11 | $21.51 | 3.52 K | $170.32 M |
| 03/14/2025 | $21.25 | $21.41 (0.75%) | $21.49 | $21.05 | 8.20 K | $173.89 M |
| 03/13/2025 | $20.00 | $20.00 (0%) | $20.00 | $20.00 | 400 | $167.94 M |
| 03/12/2025 | $21.30 | $21.10 (-0.94%) | $21.95 | $21.10 | 746 | $173.89 M |
| 03/11/2025 | $20.50 | $21.01 (2.49%) | $21.18 | $20.50 | 2.72 K | $170.32 M |
| 03/10/2025 | $21.00 | $21.30 (1.43%) | $21.37 | $21.00 | 1.70 K | $165.56 M |
| 03/07/2025 | $21.26 | $20.60 (-3.1%) | $21.26 | $20.60 | 2.34 K | $166.75 M |
| 03/06/2025 | $20.99 | $21.24 (1.19%) | $21.28 | $20.99 | 4.13 K | $173.89 M |
| 03/05/2025 | $20.81 | $21.33 (2.5%) | $21.33 | $20.00 | 11.54 K | $181.04 M |
| 03/04/2025 | $21.28 | $21.10 (-0.85%) | $21.48 | $20.85 | 3.06 K | $176.28 M |
| 03/03/2025 | $21.20 | $21.29 (0.42%) | $21.30 | $20.89 | 1.67 K | $176.28 M |
| 02/28/2025 | $21.48 | $21.51 (0.14%) | $21.60 | $21.01 | 3.40 K | $190.57 M |
| 02/27/2025 | $21.40 | $22.35 (4.44%) | $22.35 | $21.40 | 1.72 K | $190.57 M |
| 02/26/2025 | $21.15 | $21.90 (3.55%) | $22.30 | $21.15 | 2.71 K | $194.14 M |
| 02/25/2025 | $21.67 | $21.72 (0.23%) | $21.78 | $21.09 | 2.40 K | $195.33 M |
| 02/24/2025 | $21.73 | $21.80 (0.32%) | $22.18 | $21.40 | 2.20 K | $204.86 M |
| 02/21/2025 | $21.73 | $21.21 (-2.39%) | $21.73 | $20.30 | 4.84 K | $209.63 M |
| 02/20/2025 | $20.77 | $21.21 (2.12%) | $22.29 | $20.63 | 28.80 K | $217.96 M |
| 02/19/2025 | $22.20 | $20.12 (-9.37%) | $22.82 | $19.94 | 69.10 K | $222.73 M |
| 02/18/2025 | $22.84 | $22.47 (-1.62%) | $22.84 | $22.25 | 3.92 K | $223.92 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.
