5 DAY PERFORMANCE
-0.70%
1 MONTH PERFORMANCE
-10.66%
3 MONTH PERFORMANCE
-23.18%
6 MONTH PERFORMANCE
-43.23%
YEAR-TO-DATE PERFORMANCE
-5.32%
1 YEAR PERFORMANCE
-73.61%
GrabAGun Digital Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $2.88 | $2.85 (-1.22%) | $2.88 | $2.80 | 69.31 K | |
| 02/17/2026 | $2.85 | $2.80 (-1.75%) | $2.86 | $2.77 | 251.07 K | $77.86 M |
| 02/13/2026 | $2.83 | $2.87 (1.41%) | $2.94 | $2.78 | 284.60 K | $79.80 M |
| 02/12/2026 | $2.88 | $2.82 (-2.08%) | $2.91 | $2.75 | 464.90 K | $78.41 M |
| 02/11/2026 | $2.98 | $2.87 (-3.69%) | $2.99 | $2.83 | 234.80 K | $79.80 M |
| 02/10/2026 | $2.93 | $2.99 (2.05%) | $3.06 | $2.93 | 286.10 K | $83.14 M |
| 02/09/2026 | $2.95 | $2.97 (0.68%) | $3.03 | $2.92 | 129.64 K | $82.58 M |
| 02/06/2026 | $2.89 | $2.98 (3.11%) | $3.05 | $2.85 | 385.87 K | $82.86 M |
| 02/05/2026 | $2.95 | $2.84 (-3.73%) | $2.98 | $2.83 | 415.60 K | $78.97 M |
| 02/04/2026 | $2.96 | $2.98 (0.68%) | $3.01 | $2.93 | 403.66 K | $82.86 M |
| 02/03/2026 | $3.06 | $2.96 (-3.27%) | $3.09 | $2.89 | 308.43 K | $82.31 M |
| 02/02/2026 | $3.06 | $3.04 (-0.65%) | $3.15 | $2.99 | 422.00 K | $84.53 M |
| 01/30/2026 | $3.07 | $3.10 (0.98%) | $3.16 | $3.05 | 482.03 K | $86.20 M |
| 01/29/2026 | $3.16 | $3.11 (-1.58%) | $3.20 | $3.07 | 358.14 K | $86.48 M |
| 01/28/2026 | $3.15 | $3.17 (0.63%) | $3.21 | $3.12 | 448.50 K | $88.15 M |
| 01/27/2026 | $3.10 | $3.15 (1.61%) | $3.18 | $3.05 | 432.38 K | $87.59 M |
| 01/26/2026 | $3.12 | $3.11 (-0.32%) | $3.13 | $3.04 | 621.41 K | $86.48 M |
| 01/23/2026 | $3.17 | $3.11 (-1.89%) | $3.18 | $3.10 | 420.33 K | $86.48 M |
| 01/22/2026 | $3.17 | $3.17 (0%) | $3.29 | $3.13 | 605.30 K | $88.15 M |
| 01/21/2026 | $3.29 | $3.16 (-3.95%) | $3.35 | $3.08 | 835.39 K | $87.87 M |
| 01/20/2026 | $3.11 | $3.29 (5.79%) | $3.47 | $3.07 | 1.54 M | $91.48 M |
| 01/16/2026 | $3.17 | $3.19 (0.63%) | $3.28 | $3.12 | 862.91 K | $88.70 M |
| 01/15/2026 | $3.62 | $3.19 (-11.88%) | $3.64 | $2.74 | 7.18 M | $88.70 M |
| 01/14/2026 | $3.50 | $3.62 (3.43%) | $3.70 | $3.47 | 656.60 K | $100.66 M |
| 01/13/2026 | $3.77 | $3.54 (-6.1%) | $3.80 | $3.48 | 925.60 K | $98.43 M |
| 01/12/2026 | $3.71 | $3.74 (0.81%) | $3.80 | $3.51 | 1.33 M | $104.00 M |
| 01/09/2026 | $3.17 | $3.72 (17.35%) | $3.84 | $3.17 | 5.79 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 |
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.
