GrabAGun Digital Holdings Inc. Common Stock (PEW)
6.4400
+0.00 (0.00%)
NYSE · Last Trade: Aug 4th, 7:04 AM EDT
Historical Prices For GrabAGun Digital Holdings Inc. Common Stock (PEW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 6.25 | 6.84 | 6.14 | 6.44 | 2,023,317 | 6.44 |
| 7/31/2025 | 6.16 | 6.74 | 6.14 | 6.42 | 2,125,105 | 6.42 |
| 7/30/2025 | 6.00 | 6.19 | 5.85 | 6.13 | 2,005,676 | 6.13 |
| 7/29/2025 | 6.75 | 7.13 | 6.07 | 6.20 | 2,584,781 | 6.20 |
| 7/28/2025 | 6.84 | 7.25 | 6.44 | 6.70 | 2,179,463 | 6.70 |
| 7/25/2025 | 7.21 | 7.70 | 6.71 | 6.78 | 2,906,558 | 6.78 |
| 7/24/2025 | 7.84 | 8.10 | 7.17 | 7.31 | 2,691,834 | 7.31 |
| 7/23/2025 | 8.21 | 8.30 | 7.83 | 7.89 | 2,320,830 | 7.89 |
| 7/22/2025 | 8.60 | 8.95 | 8.16 | 8.31 | 2,868,932 | 8.31 |
| 7/21/2025 | 10.00 | 10.04 | 7.62 | 8.35 | 9,526,493 | 8.35 |
| 7/18/2025 | 10.49 | 11.20 | 9.85 | 10.01 | 4,570,275 | 10.01 |
| 7/17/2025 | 11.90 | 11.96 | 9.24 | 10.12 | 8,301,586 | 10.12 |
| 7/16/2025 | 21.40 | 21.40 | 12.30 | 13.12 | 12,244,591 | 13.12 |