Skip to main content
PEW logo

GrabAGun Digital Holdings Inc.

PEWNYSEIndustrialsAerospace & Defense

$1.84Today:- (-)1Y −57.21%

As of Oct 16, 2026 close

Market cap
$54.82M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.79$5.18
Volume (live)
-
Avg. volume (3M)
246.01K

GrabAGun Digital Holdings (PEW) Historical Stock Prices

Analyze GrabAGun Digital Holdings (PEW) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

GrabAGun Digital Holdings (PEW) Interactive Price Chart

Interactive historical price chart showing GrabAGun Digital Holdings stock price movements and trends across multiple time periods.

Loading chart...

PEW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PEW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.871.911.801.841.84437.35K
Oct 15, 20261.841.921.821.871.87419.15K
Oct 14, 20261.821.861.791.831.83593.23K
Oct 13, 20261.881.931.841.841.84272.90K
Oct 12, 20261.871.911.841.841.84304.44K
Oct 9, 20261.911.931.861.861.86265.68K
Oct 8, 20261.941.971.881.881.88400.48K
Oct 7, 20261.961.991.921.961.96264.70K
Oct 6, 20261.982.021.971.971.97238.13K
Oct 5, 20262.002.041.951.981.98303.38K
Oct 2, 20262.062.081.931.931.93418.87K
Oct 1, 20262.082.102.032.032.03224.38K
Sep 30, 20262.122.132.092.092.0975.51K
Sep 29, 20262.112.142.082.092.09119.00K
Sep 28, 20262.142.172.102.112.1194.13K
Sep 25, 20262.182.182.142.162.16123.50K
Sep 24, 20262.132.192.122.162.16150.23K
Sep 23, 20262.202.232.132.162.16136.09K
Sep 22, 20262.142.242.122.202.20248.34K
Sep 21, 20262.152.182.132.132.13108.67K
Sep 18, 20262.122.172.112.152.15195.63K
Sep 17, 20262.102.172.092.132.13164.60K
Sep 16, 20262.142.152.062.092.09225.76K
Sep 15, 20262.162.222.122.132.13248.81K
Sep 14, 20262.232.252.152.192.19448.04K
Sep 11, 20262.312.332.232.232.23381.50K
Sep 10, 20262.302.322.272.322.3265.10K
Sep 9, 20262.342.352.292.312.3180.28K
Sep 8, 20262.342.402.292.342.34140.77K
Sep 4, 20262.252.352.252.352.35231.77K
Sep 3, 20262.272.312.252.302.30112.46K
Sep 2, 20262.252.312.252.272.27174.82K
Sep 1, 20262.322.332.222.272.27298.43K
Aug 31, 20262.352.362.322.342.34141.58K
Aug 28, 20262.342.382.332.342.3473.08K
Aug 27, 20262.352.392.332.362.36200.62K
Aug 26, 20262.352.362.292.342.34243.21K
Aug 25, 20262.412.452.352.362.36253.41K
Aug 24, 20262.502.522.422.432.43365.75K
Aug 21, 20262.522.542.482.502.50118.25K
Aug 20, 20262.522.572.462.502.50180.50K
Aug 19, 20262.572.652.482.522.52302.91K
Aug 18, 20262.572.622.522.522.52176.75K
Aug 17, 20262.602.652.552.562.56330.61K
Aug 14, 20262.552.682.512.552.55833.83K
Aug 13, 20262.582.752.582.702.70396.89K
Aug 12, 20262.642.732.592.602.60251.24K
Aug 11, 20262.672.702.632.642.64131.14K
Aug 10, 20262.652.722.632.672.67360.68K
Aug 7, 20262.602.652.562.652.65222.05K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.