GrabAGun Digital Inc. (PEW)
NYSE: PEW
· Real-Time Price · USD
4.96
0.08 (1.64%)
At close: Oct 03, 2025, 3:59 PM
4.98
0.30%
After-hours: Oct 03, 2025, 07:55 PM EDT
PEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.86 | 5.15 | 4.79 | 4.96 | 4.96 | 1.64% | 884,390 |
| Oct 2, 2025 | 4.82 | 5.13 | 4.69 | 4.88 | 4.88 | 6.09% | 1,463,913 |
| Oct 1, 2025 | 4.65 | 4.76 | 4.55 | 4.60 | 4.60 | -1.29% | 754,914 |
| Sep 30, 2025 | 4.58 | 4.78 | 4.34 | 4.66 | 4.66 | 2.42% | 1,245,500 |
| Sep 29, 2025 | 5.01 | 5.04 | 4.51 | 4.55 | 4.55 | -9.00% | 2,197,100 |
| Sep 26, 2025 | 5.11 | 5.19 | 4.99 | 5.00 | 5.00 | -2.53% | 667,412 |
| Sep 25, 2025 | 5.46 | 5.46 | 5.05 | 5.13 | 5.13 | -6.73% | 770,114 |
| Sep 24, 2025 | 5.65 | 5.74 | 5.49 | 5.50 | 5.50 | -1.79% | 710,742 |
| Sep 23, 2025 | 5.65 | 5.82 | 5.52 | 5.60 | 5.60 | -0.18% | 1,057,529 |
| Sep 22, 2025 | 5.46 | 5.62 | 5.31 | 5.61 | 5.61 | 1.45% | 850,630 |
| Sep 19, 2025 | 5.74 | 5.78 | 5.42 | 5.53 | 5.53 | -3.83% | 2,315,700 |
| Sep 18, 2025 | 5.74 | 5.80 | 5.60 | 5.75 | 5.75 | 3.60% | 796,000 |
| Sep 17, 2025 | 5.53 | 5.73 | 5.48 | 5.55 | 5.55 | 0.54% | 783,133 |
| Sep 16, 2025 | 5.51 | 5.61 | 5.36 | 5.52 | 5.52 | 1.10% | 450,000 |
| Sep 15, 2025 | 6.06 | 6.06 | 5.46 | 5.46 | 5.46 | -9.15% | 1,079,933 |
| Sep 12, 2025 | 6.06 | 6.11 | 5.85 | 6.01 | 6.01 | -1.48% | 981,515 |
| Sep 11, 2025 | 6.76 | 6.76 | 6.08 | 6.10 | 6.10 | -8.27% | 2,327,300 |
| Sep 10, 2025 | 6.17 | 6.66 | 5.90 | 6.65 | 6.65 | 9.38% | 3,630,621 |
| Sep 9, 2025 | 5.65 | 6.12 | 5.55 | 6.08 | 6.08 | 6.67% | 770,427 |
| Sep 8, 2025 | 5.82 | 5.87 | 5.59 | 5.70 | 5.70 | -1.89% | 599,805 |
Page 1 of 22