5 DAY PERFORMANCE
-0.53%
1 MONTH PERFORMANCE
-17.51%
3 MONTH PERFORMANCE
-14.28%
6 MONTH PERFORMANCE
-26.37%
YEAR-TO-DATE PERFORMANCE
-25.79%
1 YEAR PERFORMANCE
-26.68%
AMMO, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $19.09 | $18.85 (-1.26%) | $19.09 | $18.85 | 2,286 | $126.25 M |
| 12/26/2024 | $18.90 | $19.13 (1.22%) | $19.18 | $18.80 | 4,622 | $126.25 M |
| 12/24/2024 | $19.43 | $18.98 (-2.32%) | $19.43 | $18.80 | 3,500 | $116.46 M |
| 12/23/2024 | $19.05 | $18.95 (-0.52%) | $20.01 | $18.80 | 5,700 | $117.09 M |
| 12/20/2024 | $18.71 | $19.28 (3.05%) | $19.94 | $18.71 | 6,731 | $118.46 M |
| 12/19/2024 | $20.09 | $18.83 (-6.27%) | $20.36 | $18.60 | 10,625 | $116.88 M |
| 12/18/2024 | $20.25 | $20.10 (-0.74%) | $20.99 | $20.10 | 4,000 | $119.11 M |
| 12/17/2024 | $20.35 | $20.92 (2.8%) | $20.92 | $20.25 | 1,126 | $123.87 M |
| 12/16/2024 | $20.11 | $20.94 (4.13%) | $20.94 | $20.11 | 2,543 | $126.25 M |
| 12/13/2024 | $20.95 | $20.40 (-2.63%) | $20.95 | $20.02 | 1,610 | $125.06 M |
| 12/12/2024 | $21.13 | $20.00 (-5.35%) | $21.13 | $20.00 | 2,300 | $125.06 M |
| 12/11/2024 | $20.75 | $20.80 (0.24%) | $20.80 | $20.59 | 1,800 | $133.40 M |
| 12/10/2024 | $20.96 | $20.75 (-1%) | $21.00 | $20.63 | 1,549 | $136.97 M |
| 12/09/2024 | $20.16 | $20.79 (3.12%) | $20.87 | $20.16 | 3,600 | $139.35 M |
| 12/06/2024 | $20.00 | $22.31 (11.55%) | $22.31 | $19.20 | 12,300 | $140.54 M |
| 12/05/2024 | $21.10 | $20.10 (-4.74%) | $21.52 | $20.10 | 3,018 | $135.78 M |
| 12/04/2024 | $21.10 | $21.10 (0%) | $21.36 | $21.10 | 3,253 | $138.16 M |
| 12/03/2024 | $21.30 | $21.60 (1.41%) | $22.00 | $21.22 | 6,906 | $139.35 M |
| 12/02/2024 | $21.05 | $21.30 (1.19%) | $21.56 | $21.05 | 6,000 | $141.74 M |
| 11/29/2024 | $22.02 | $21.84 (-0.82%) | $22.22 | $21.84 | 1,400 | $147.69 M |
| 11/27/2024 | $21.60 | $22.85 (5.79%) | $22.85 | $21.48 | 4,622 | $145.31 M |
| 11/26/2024 | $21.21 | $21.57 (1.7%) | $21.60 | $21.21 | 3,244 | $145.31 M |
| 11/25/2024 | $21.99 | $21.83 (-0.73%) | $21.99 | $21.83 | 1,900 | $153.65 M |
| 11/22/2024 | $22.24 | $21.02 (-5.49%) | $22.28 | $21.02 | 11,312 | $152.46 M |
| 11/21/2024 | $21.00 | $22.00 (4.76%) | $22.45 | $21.00 | 7,323 | $150.07 M |
| 11/20/2024 | $21.21 | $21.00 (-0.99%) | $21.49 | $20.50 | 4,641 | $141.74 M |
| 11/19/2024 | $21.22 | $21.10 (-0.57%) | $21.48 | $21.10 | 4,400 | $157.22 M |
| 11/18/2024 | $21.75 | $21.65 (-0.46%) | $22.00 | $21.34 | 7,100 | $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 |