NYSE : PEW
GrabAGun Digital Holdings Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 1.99 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 58.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GrabAGun Digital Holdings Inc. (PEW) closed at 1.97 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.97 | 1.98 | 1.95 | 1.97 | 45,686 | +1.55% |
| 2026-10-30 | 2 | 2.02 | 1.93 | 1.94 | 130,822 | -2.51% |
| 2026-10-29 | 2.01 | 2.07 | 1.98 | 1.99 | 310,393 | +0.00% |
| 2026-10-28 | 1.99 | 2.02 | 1.955 | 1.99 | 180,702 | -1.00% |
| 2026-10-27 | 2.1 | 2.13 | 1.945 | 2.01 | 533,670 | -1.95% |
| 2026-10-26 | 1.97 | 2.08 | 1.96 | 2.05 | 478,068 | +6.77% |
| 2026-10-23 | 1.95 | 2 | 1.91 | 1.92 | 189,034 | -1.03% |
| 2026-10-22 | 1.98 | 2.16 | 1.93 | 1.94 | 491,883 | -1.02% |
| 2026-10-21 | 1.97 | 2.025 | 1.96 | 1.96 | 191,450 | +0.00% |
| 2026-10-20 | 1.86 | 2.04 | 1.86 | 1.96 | 652,776 | +5.38% |
| 2026-10-19 | 1.83 | 1.88 | 1.8 | 1.86 | 507,343 | +1.09% |
| 2026-10-16 | 1.87 | 1.908 | 1.8 | 1.84 | 437,353 | -1.60% |
| 2026-10-15 | 1.84 | 1.92 | 1.825 | 1.87 | 419,150 | +2.19% |
| 2026-10-14 | 1.82 | 1.86 | 1.79 | 1.83 | 593,230 | -0.54% |
| 2026-10-13 | 1.88 | 1.93 | 1.84 | 1.84 | 272,905 | +0.00% |
| 2026-10-12 | 1.87 | 1.906 | 1.84 | 1.84 | 304,436 | -1.08% |
| 2026-10-09 | 1.91 | 1.93 | 1.86 | 1.86 | 265,680 | -1.06% |
| 2026-10-08 | 1.94 | 1.97 | 1.88 | 1.88 | 400,478 | -4.08% |
| 2026-10-07 | 1.96 | 1.99 | 1.92 | 1.96 | 264,696 | -0.51% |
| 2026-10-06 | 1.98 | 2.02 | 1.97 | 1.97 | 238,125 | -0.51% |
| 2026-10-05 | 2 | 2.04 | 1.95 | 1.98 | 303,384 | +2.59% |
| 2026-10-02 | 2.06 | 2.08 | 1.93 | 1.93 | 418,867 | -4.93% |
| 2026-10-01 | 2.08 | 2.095 | 2.03 | 2.03 | 224,382 | -2.87% |
| 2026-09-30 | 2.12 | 2.125 | 2.09 | 2.09 | 75,509 | +0.00% |
| 2026-09-29 | 2.11 | 2.14 | 2.08 | 2.09 | 119,001 | -0.95% |
| 2026-09-28 | 2.14 | 2.17 | 2.1 | 2.11 | 94,132 | -2.31% |
| 2026-09-25 | 2.18 | 2.18 | 2.14 | 2.16 | 123,496 | +0.00% |
| 2026-09-24 | 2.13 | 2.185 | 2.12 | 2.16 | 150,229 | +0.00% |
| 2026-09-23 | 2.2 | 2.226 | 2.125 | 2.16 | 136,089 | -1.82% |
| 2026-09-22 | 2.14 | 2.24 | 2.122 | 2.2 | 248,342 | +3.29% |
| 2026-09-21 | 2.15 | 2.18 | 2.125 | 2.13 | 108,668 | -0.93% |
| 2026-09-18 | 2.12 | 2.17 | 2.11 | 2.15 | 195,632 | +0.94% |
| 2026-09-17 | 2.1 | 2.165 | 2.09 | 2.13 | 164,605 | +1.91% |
| 2026-09-16 | 2.14 | 2.151 | 2.06 | 2.09 | 225,762 | -1.88% |
| 2026-09-15 | 2.16 | 2.216 | 2.115 | 2.13 | 248,815 | -2.74% |
| 2026-09-14 | 2.23 | 2.251 | 2.15 | 2.19 | 448,043 | -1.79% |
| 2026-09-11 | 2.31 | 2.33 | 2.23 | 2.23 | 381,505 | -3.88% |
| 2026-09-10 | 2.3 | 2.32 | 2.27 | 2.32 | 65,104 | +0.43% |
| 2026-09-09 | 2.34 | 2.345 | 2.29 | 2.31 | 80,276 | -1.28% |
| 2026-09-08 | 2.34 | 2.4 | 2.29 | 2.34 | 140,771 | -0.43% |
| 2026-09-04 | 2.25 | 2.355 | 2.25 | 2.35 | 231,772 | +2.17% |
| 2026-09-03 | 2.27 | 2.314 | 2.252 | 2.3 | 112,463 | +1.32% |
| 2026-09-02 | 2.25 | 2.31 | 2.25 | 2.27 | 174,822 | +0.00% |
| 2026-09-01 | 2.32 | 2.33 | 2.22 | 2.27 | 298,432 | -2.99% |
| 2026-08-31 | 2.35 | 2.36 | 2.32 | 2.34 | 141,583 | +0.00% |
| 2026-08-28 | 2.34 | 2.38 | 2.33 | 2.34 | 73,084 | -0.85% |
| 2026-08-27 | 2.35 | 2.39 | 2.334 | 2.36 | 200,617 | +0.85% |
| 2026-08-26 | 2.35 | 2.36 | 2.295 | 2.34 | 243,214 | -0.85% |
| 2026-08-25 | 2.41 | 2.45 | 2.35 | 2.36 | 253,411 | -2.88% |
| 2026-08-24 | 2.5 | 2.52 | 2.425 | 2.43 | 365,751 | -2.80% |
| 2026-08-21 | 2.52 | 2.535 | 2.48 | 2.5 | 118,247 | +0.00% |
| 2026-08-20 | 2.52 | 2.569 | 2.46 | 2.5 | 180,495 | -0.79% |
| 2026-08-19 | 2.57 | 2.645 | 2.48 | 2.52 | 302,912 | +0.00% |
| 2026-08-18 | 2.57 | 2.62 | 2.52 | 2.52 | 176,750 | -1.56% |
| 2026-08-17 | 2.6 | 2.65 | 2.55 | 2.56 | 330,609 | +0.39% |
| 2026-08-14 | 2.55 | 2.68 | 2.51 | 2.55 | 833,825 | -5.56% |
| 2026-08-13 | 2.58 | 2.75 | 2.58 | 2.7 | 396,890 | +3.85% |
| 2026-08-12 | 2.64 | 2.73 | 2.59 | 2.6 | 251,236 | -1.52% |
| 2026-08-11 | 2.67 | 2.697 | 2.63 | 2.64 | 131,139 | -1.12% |
| 2026-08-10 | 2.65 | 2.72 | 2.63 | 2.67 | 360,679 | +0.75% |
| 2026-08-07 | 2.6 | 2.65 | 2.556 | 2.65 | 222,053 | +1.92% |
| 2026-08-06 | 2.65 | 2.665 | 2.56 | 2.6 | 178,406 | -1.14% |
| 2026-08-05 | 2.68 | 2.71 | 2.615 | 2.63 | 266,372 | -1.87% |
| 2026-08-04 | 2.57 | 2.75 | 2.57 | 2.68 | 285,972 | +4.28% |
| 2026-08-03 | 2.5 | 2.58 | 2.5 | 2.57 | 110,545 | +3.63% |
| 2026-07-31 | 2.51 | 2.52 | 2.45 | 2.48 | 98,442 | -1.20% |
| 2026-07-30 | 2.48 | 2.53 | 2.452 | 2.51 | 90,738 | +1.62% |
| 2026-07-29 | 2.55 | 2.57 | 2.455 | 2.47 | 123,144 | -2.37% |
| 2026-07-28 | 2.54 | 2.6 | 2.48 | 2.53 | 269,659 | -0.78% |
| 2026-07-27 | 2.42 | 2.56 | 2.41 | 2.55 | 424,051 | +9.44% |
| 2026-07-24 | 2.38 | 2.395 | 2.28 | 2.33 | 865,039 | -2.10% |
| 2026-07-23 | 2.42 | 2.45 | 2.37 | 2.38 | 288,851 | -2.86% |
| 2026-07-22 | 2.42 | 2.475 | 2.42 | 2.45 | 194,843 | +0.00% |
| 2026-07-21 | 2.45 | 2.475 | 2.41 | 2.45 | 267,456 | +0.41% |
| 2026-07-20 | 2.48 | 2.49 | 2.39 | 2.44 | 428,067 | -1.21% |
| 2026-07-17 | 2.51 | 2.526 | 2.435 | 2.47 | 669,375 | -2.37% |
| 2026-07-16 | 2.57 | 2.612 | 2.52 | 2.53 | 462,143 | -1.56% |
| 2026-07-15 | 2.7 | 2.76 | 2.53 | 2.57 | 498,968 | -3.75% |
| 2026-07-14 | 2.78 | 2.8 | 2.66 | 2.67 | 408,245 | -3.61% |
| 2026-07-13 | 2.95 | 2.98 | 2.76 | 2.77 | 395,736 | -6.42% |
| 2026-07-10 | 3.08 | 3.11 | 2.902 | 2.96 | 735,461 | -3.90% |
| 2026-07-09 | 2.86 | 3.15 | 2.72 | 3.08 | 1,158,958 | +7.69% |
| 2026-07-08 | 3.12 | 3.129 | 2.8 | 2.86 | 1,103,445 | -8.33% |
| 2026-07-07 | 2.915 | 3.22 | 2.79 | 3.12 | 3,393,587 | +9.47% |
| 2026-07-06 | 2.73 | 3 | 2.65 | 2.85 | 10,616,326 | +21.28% |
| 2026-07-02 | 2.39 | 2.39 | 2.295 | 2.35 | 147,007 | +0.86% |
| 2026-07-01 | 2.26 | 2.388 | 2.26 | 2.33 | 257,092 | +2.19% |
| 2026-06-30 | 2.36 | 2.38 | 2.27 | 2.28 | 205,325 | -2.15% |
| 2026-06-29 | 2.32 | 2.357 | 2.28 | 2.33 | 264,698 | +0.43% |
| 2026-06-26 | 2.29 | 2.36 | 2.285 | 2.32 | 371,114 | +1.31% |
| 2026-06-25 | 2.31 | 2.353 | 2.245 | 2.29 | 467,399 | -0.87% |
| 2026-06-24 | 2.41 | 2.425 | 2.29 | 2.31 | 472,429 | -4.15% |
| 2026-06-23 | 2.37 | 2.45 | 2.37 | 2.41 | 265,028 | +0.42% |
| 2026-06-22 | 2.43 | 2.5 | 2.4 | 2.4 | 163,460 | -2.83% |
| 2026-06-18 | 2.4 | 2.48 | 2.39 | 2.47 | 292,218 | +2.92% |
| 2026-06-17 | 2.44 | 2.5 | 2.4 | 2.4 | 231,477 | -0.83% |
| 2026-06-16 | 2.56 | 2.575 | 2.42 | 2.42 | 562,619 | -5.10% |
| 2026-06-15 | 2.53 | 2.59 | 2.53 | 2.55 | 107,995 | +1.19% |
| 2026-06-12 | 2.61 | 2.615 | 2.51 | 2.52 | 107,616 | -3.08% |
| 2026-06-11 | 2.52 | 2.6 | 2.47 | 2.6 | 257,626 | +2.36% |
| 2026-06-10 | 2.55 | 2.59 | 2.52 | 2.54 | 162,938 | -0.78% |
| 2026-06-09 | 2.56 | 2.655 | 2.5 | 2.56 | 295,681 | -1.16% |
| 2026-06-08 | 2.71 | 2.71 | 2.54 | 2.59 | 271,036 | -1.15% |
| 2026-06-05 | 2.68 | 2.74 | 2.59 | 2.62 | 367,988 | -2.96% |
| 2026-06-04 | 2.54 | 2.72 | 2.53 | 2.7 | 415,351 | +5.47% |
| 2026-06-03 | 2.57 | 2.62 | 2.55 | 2.56 | 1,447,828 | +0.00% |
| 2026-06-02 | 2.58 | 2.647 | 2.49 | 2.56 | 449,135 | -1.16% |
| 2026-06-01 | 2.75 | 2.797 | 2.59 | 2.59 | 1,213,761 | -4.78% |
| 2026-05-29 | 2.76 | 2.79 | 2.695 | 2.72 | 197,663 | -1.09% |
| 2026-05-28 | 2.69 | 2.77 | 2.69 | 2.75 | 120,145 | +1.48% |
| 2026-05-27 | 2.71 | 2.74 | 2.56 | 2.71 | 288,761 | -0.37% |
| 2026-05-26 | 2.76 | 2.81 | 2.7 | 2.72 | 168,234 | -0.73% |
| 2026-05-22 | 2.76 | 2.85 | 2.72 | 2.74 | 187,401 | -2.14% |
| 2026-05-21 | 2.76 | 2.83 | 2.74 | 2.8 | 140,963 | +0.00% |
| 2026-05-20 | 2.73 | 2.8 | 2.7 | 2.8 | 140,244 | +1.08% |
| 2026-05-19 | 2.78 | 2.908 | 2.72 | 2.77 | 413,029 | -0.72% |
| 2026-05-18 | 2.95 | 2.97 | 2.69 | 2.79 | 770,872 | -1.41% |
| 2026-05-15 | 2.95 | 3.03 | 2.79 | 2.83 | 547,060 | -7.21% |
| 2026-05-14 | 3 | 3.1 | 2.89 | 3.05 | 585,700 | -1.61% |
| 2026-05-13 | 3.25 | 3.29 | 3.05 | 3.1 | 502,052 | -5.78% |