MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PEW — GrabAGun Digital Holdings Inc.
NYSEGrabAGun Digital Holdings Inc.
$1.96
-0.01(-0.51%)
- O
- 1.96
- H
- 1.99
- L
- 1.92
- V
- 264.7K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.96
Period Return-82.96%
Period High$21.40
Period Low$1.92
Avg Daily Volume921.2K
Total Trading Days365
PEW — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.96 | $1.99 | $1.92 | $1.96 | $-0.01 | -0.51% | 264,695 | $1.97 | $1.92 $1.99 |
| Oct 6, 2026 | $1.98 | $2.02 | $1.97 | $1.97 | $-0.01 | -0.51% | 238,767 | $1.99 | $1.97 $2.02 |
| Oct 5, 2026 | $2.00 | $2.04 | $1.95 | $1.98 | +$0.05 | +2.59% | 303,886 | $2.00 | $1.95 $2.04 |
| Oct 2, 2026 | $2.06 | $2.08 | $1.93 | $1.93 | $-0.10 | -4.93% | 424,891 | $2.02 | $1.93 $2.08 |
| Oct 1, 2026 | $2.08 | $2.10 | $2.03 | $2.03 | $-0.06 | -2.87% | 234,341 | $2.05 | $2.03 $2.10 |
| Sep 30, 2026 | $2.12 | $2.13 | $2.09 | $2.09 | +$0.00 | +0.00% | 83,012 | $2.10 | $2.09 $2.13 |
| Sep 29, 2026 | $2.11 | $2.14 | $2.08 | $2.09 | $-0.02 | -0.95% | 121,002 | $2.11 | $2.08 $2.14 |
| Sep 28, 2026 | $2.14 | $2.17 | $2.10 | $2.11 | $-0.05 | -2.31% | 94,481 | $2.12 | $2.10 $2.17 |
| Sep 25, 2026 | $2.18 | $2.18 | $2.14 | $2.16 | +$0.00 | +0.00% | 123,660 | $2.15 | $2.14 $2.18 |
| Sep 24, 2026 | $2.13 | $2.19 | $2.12 | $2.16 | +$0.00 | +0.00% | 152,331 | $2.15 | $2.12 $2.19 |
| Sep 23, 2026 | $2.20 | $2.23 | $2.13 | $2.16 | $-0.04 | -1.82% | 136,276 | $2.16 | $2.13 $2.23 |
| Sep 22, 2026 | $2.14 | $2.24 | $2.12 | $2.20 | +$0.07 | +3.29% | 250,465 | $2.20 | $2.12 $2.24 |
| Sep 21, 2026 | $2.15 | $2.18 | $2.13 | $2.13 | $-0.02 | -0.93% | 108,801 | $2.15 | $2.13 $2.18 |
| Sep 18, 2026 | $2.12 | $2.17 | $2.11 | $2.15 | +$0.02 | +0.94% | 195,744 | $2.15 | $2.11 $2.17 |
| Sep 17, 2026 | $2.10 | $2.17 | $2.09 | $2.13 | +$0.04 | +1.91% | 164,743 | $2.13 | $2.09 $2.17 |
| Sep 16, 2026 | $2.14 | $2.15 | $2.06 | $2.09 | $-0.04 | -1.88% | 226,404 | $2.09 | $2.06 $2.15 |
| Sep 15, 2026 | $2.16 | $2.22 | $2.12 | $2.13 | $-0.06 | -2.74% | 248,816 | $2.14 | $2.12 $2.22 |
| Sep 14, 2026 | $2.23 | $2.25 | $2.15 | $2.19 | $-0.04 | -1.79% | 448,074 | $2.18 | $2.15 $2.25 |
| Sep 11, 2026 | $2.31 | $2.33 | $2.23 | $2.23 | $-0.09 | -3.88% | 381,528 | $2.26 | $2.23 $2.33 |
| Sep 10, 2026 | $2.30 | $2.32 | $2.27 | $2.32 | +$0.01 | +0.43% | 65,127 | $2.30 | $2.27 $2.32 |
| Sep 9, 2026 | $2.34 | $2.35 | $2.29 | $2.31 | $-0.03 | -1.28% | 80,516 | $2.32 | $2.29 $2.35 |
| Sep 8, 2026 | $2.34 | $2.40 | $2.29 | $2.34 | $-0.01 | -0.43% | 141,867 | $2.33 | $2.29 $2.40 |
| Sep 4, 2026 | $2.25 | $2.36 | $2.25 | $2.35 | +$0.05 | +2.17% | 233,314 | $2.31 | $2.25 $2.36 |
| Sep 3, 2026 | $2.27 | $2.31 | $2.25 | $2.30 | +$0.03 | +1.32% | 112,553 | $2.28 | $2.25 $2.31 |
| Sep 2, 2026 | $2.25 | $2.31 | $2.25 | $2.27 | +$0.00 | +0.00% | 174,822 | $2.28 | $2.25 $2.31 |
| Sep 1, 2026 | $2.32 | $2.33 | $2.22 | $2.27 | $-0.07 | -2.99% | 301,790 | $2.26 | $2.22 $2.33 |
| Aug 31, 2026 | $2.35 | $2.36 | $2.32 | $2.34 | +$0.00 | +0.00% | 141,983 | $2.34 | $2.32 $2.36 |
| Aug 28, 2026 | $2.34 | $2.38 | $2.33 | $2.34 | $-0.02 | -0.85% | 82,228 | $2.34 | $2.33 $2.38 |
| Aug 27, 2026 | $2.35 | $2.39 | $2.33 | $2.36 | +$0.02 | +0.85% | 200,780 | $2.37 | $2.33 $2.39 |
| Aug 26, 2026 | $2.35 | $2.36 | $2.30 | $2.34 | $-0.02 | -0.85% | 245,378 | $2.33 | $2.30 $2.36 |