5 DAY PERFORMANCE
+22.04%
1 MONTH PERFORMANCE
+5.40%
3 MONTH PERFORMANCE
-22.06%
6 MONTH PERFORMANCE
-75.64%
YEAR-TO-DATE PERFORMANCE
+23.26%
1 YEAR PERFORMANCE
-65.96%
GrabAGun Digital Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $3.17 | $3.72 (17.35%) | $3.84 | $3.17 | 5.75 M | $117.35 M |
| 01/08/2026 | $3.18 | $3.15 (-0.94%) | $3.28 | $3.15 | 515.20 K | $99.37 M |
| 01/07/2026 | $3.15 | $3.20 (1.59%) | $3.23 | $3.11 | 364.61 K | $100.94 M |
| 01/06/2026 | $3.16 | $3.16 (0%) | $3.25 | $3.11 | 457.20 K | $99.68 M |
| 01/05/2026 | $3.06 | $3.18 (3.92%) | $3.26 | $3.05 | 510.73 K | $100.31 M |
| 01/02/2026 | $3.08 | $3.04 (-1.3%) | $3.11 | $3.01 | 424.30 K | $95.90 M |
| 12/31/2025 | $3.05 | $3.01 (-1.31%) | $3.12 | $3.00 | 1.26 M | $94.95 M |
| 12/30/2025 | $3.08 | $3.09 (0.32%) | $3.18 | $3.06 | 547.32 K | $97.47 M |
| 12/29/2025 | $3.03 | $3.07 (1.32%) | $3.13 | $3.03 | 626.50 K | $96.84 M |
| 12/26/2025 | $3.09 | $3.06 (-0.97%) | $3.09 | $3.03 | 348.34 K | $96.53 M |
| 12/24/2025 | $3.03 | $3.09 (1.98%) | $3.12 | $3.00 | 360.30 K | $97.47 M |
| 12/23/2025 | $3.02 | $3.05 (0.99%) | $3.13 | $3.00 | 595.61 K | $96.21 M |
| 12/22/2025 | $3.11 | $3.05 (-1.93%) | $3.17 | $3.02 | 564.85 K | $96.21 M |
| 12/19/2025 | $3.11 | $3.15 (1.29%) | $3.19 | $3.10 | 425.94 K | $99.37 M |
| 12/18/2025 | $3.18 | $3.15 (-0.94%) | $3.21 | $3.05 | 977.12 K | $99.37 M |
| 12/17/2025 | $3.22 | $3.16 (-1.86%) | $3.30 | $3.10 | 680.18 K | $99.68 M |
| 12/16/2025 | $3.23 | $3.21 (-0.62%) | $3.27 | $3.13 | 507.49 K | $101.26 M |
| 12/15/2025 | $3.43 | $3.25 (-5.25%) | $3.45 | $3.22 | 625.75 K | $102.52 M |
| 12/12/2025 | $3.44 | $3.43 (-0.29%) | $3.53 | $3.40 | 519.14 K | $108.20 M |
| 12/11/2025 | $3.50 | $3.45 (-1.43%) | $3.53 | $3.42 | 425.20 K | $108.83 M |
| 12/10/2025 | $3.52 | $3.52 (0%) | $3.60 | $3.48 | 332.65 K | $111.04 M |
| 12/09/2025 | $3.50 | $3.52 (0.57%) | $3.52 | $3.45 | 209.16 K | $111.04 M |
| 12/08/2025 | $3.55 | $3.53 (-0.56%) | $3.57 | $3.45 | 209.00 K | $111.35 M |
| 12/05/2025 | $3.61 | $3.52 (-2.49%) | $3.61 | $3.46 | 357.00 K | $111.04 M |
| 12/04/2025 | $3.60 | $3.62 (0.56%) | $3.64 | $3.43 | 421.31 K | $114.19 M |
| 12/03/2025 | $3.37 | $3.56 (5.64%) | $3.59 | $3.34 | 696.40 K | $112.30 M |
| 12/02/2025 | $3.34 | $3.32 (-0.6%) | $3.41 | $3.31 | 409.14 K | $104.73 M |
| 12/01/2025 | $3.41 | $3.37 (-1.17%) | $3.43 | $3.33 | 306.08 K | $106.31 M |
| 11/28/2025 | $3.47 | $3.50 (0.86%) | $3.54 | $3.45 | 132.40 K | $110.41 M |
| 11/26/2025 | $3.45 | $3.45 (0%) | $3.53 | $3.41 | 267.50 K | $108.83 M |
| 11/25/2025 | $3.36 | $3.44 (2.38%) | $3.52 | $3.29 | 667.28 K | $108.52 M |
| 11/24/2025 | $3.40 | $3.37 (-0.88%) | $3.51 | $3.31 | 533.04 K | $106.31 M |
| 11/21/2025 | $3.70 | $3.37 (-8.92%) | $3.75 | $3.26 | 2.30 M | $106.31 M |
| 11/20/2025 | $3.68 | $3.63 (-1.36%) | $3.85 | $3.58 | 656.10 K | $114.51 M |
| 11/19/2025 | $3.92 | $3.65 (-6.89%) | $3.97 | $3.60 | 896.42 K | $115.14 M |
| 11/18/2025 | $3.71 | $3.71 (0%) | $3.78 | $3.60 | 461.74 K | $117.03 M |
| 11/17/2025 | $3.72 | $3.76 (1.08%) | $3.96 | $3.70 | 610.21 K | $118.61 M |
| 11/14/2025 | $3.83 | $3.78 (-1.31%) | $4.02 | $3.51 | 1.03 M | $119.24 M |
| 11/13/2025 | $4.29 | $4.15 (-3.26%) | $4.29 | $4.07 | 598.90 K | $130.91 M |
| 11/12/2025 | $4.32 | $4.30 (-0.46%) | $4.45 | $4.28 | 319.71 K | $135.64 M |
| 11/11/2025 | $4.36 | $4.35 (-0.23%) | $4.41 | $4.28 | 433.52 K | $137.22 M |
| 11/10/2025 | $4.39 | $4.42 (0.68%) | $4.45 | $4.29 | 351.50 K | $139.43 M |
| 11/07/2025 | $4.27 | $4.34 (1.64%) | $4.41 | $4.17 | 367.43 K | $136.91 M |
| 11/06/2025 | $4.50 | $4.31 (-4.22%) | $4.50 | $4.30 | 354.60 K | $135.96 M |
| 11/05/2025 | $4.36 | $4.54 (4.13%) | $4.58 | $4.33 | 287.20 K | $143.22 M |
| 11/04/2025 | $4.38 | $4.36 (-0.46%) | $4.54 | $4.30 | 401.64 K | $137.54 M |
| 11/03/2025 | $4.55 | $4.45 (-2.2%) | $4.55 | $4.43 | 278.51 K | $140.38 M |
| 10/31/2025 | $4.57 | $4.60 (0.66%) | $4.62 | $4.45 | 265.60 K | $145.11 M |
| 10/30/2025 | $4.78 | $4.59 (-3.97%) | $4.79 | $4.52 | 489.20 K | $144.79 M |
| 10/29/2025 | $4.80 | $4.83 (0.63%) | $5.18 | $4.74 | 1.47 M | $152.36 M |
| 10/28/2025 | $4.78 | $4.83 (1.05%) | $4.90 | $4.68 | 187.51 K | $152.36 M |
| 10/27/2025 | $4.90 | $4.79 (-2.24%) | $4.97 | $4.69 | 316.90 K | $151.10 M |
| 10/24/2025 | $4.75 | $4.86 (2.32%) | $4.88 | $4.61 | 411.63 K | $153.31 M |
| 10/23/2025 | $4.52 | $4.66 (3.1%) | $4.71 | $4.45 | 435.50 K | $147.00 M |
| 10/22/2025 | $4.45 | $4.49 (0.9%) | $4.57 | $4.35 | 562.70 K | $141.64 M |
| 10/21/2025 | $4.55 | $4.51 (-0.88%) | $4.58 | $4.41 | 436.16 K | $142.27 M |
| 10/20/2025 | $4.41 | $4.55 (3.17%) | $4.63 | $4.37 | 432.73 K | $143.53 M |
| 10/17/2025 | $4.55 | $4.37 (-3.96%) | $4.65 | $4.26 | 802.80 K | $137.85 M |
| 10/16/2025 | $4.77 | $4.56 (-4.4%) | $4.84 | $4.56 | 471.13 K | $143.85 M |
| 10/15/2025 | $4.74 | $4.73 (-0.21%) | $4.85 | $4.60 | 602.60 K | $149.21 M |
| 10/14/2025 | $4.55 | $4.70 (3.3%) | $4.72 | $4.54 | 695.20 K | $148.26 M |
| 10/13/2025 | $4.60 | $4.63 (0.65%) | $4.67 | $4.54 | 482.44 K | $146.05 M |
| 10/10/2025 | $4.85 | $4.55 (-6.19%) | $4.87 | $4.55 | 810.24 K | $143.53 M |
| 10/09/2025 | $4.97 | $4.76 (-4.23%) | $4.98 | $4.70 | 462.80 K | $150.16 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.
