PEW
GRABAGUN DIG (PEW)
NYSE
$2.05+$0.02 (+0.74%)
Price as of Oct 02, 2026 7:38 PM EDT
  • $59.9M
    Market Cap
  • -58.40%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -10.57%
    Low Price$2.03
    High Price$2.35
  • 3 Months
    -12.88%
    Low Price$2.03
    High Price$3.12
  • 1 Year
    -58.40%
    Low Price$2.03
    High Price$5.03
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
2.08
2.10
2.03
2.03
-2.87%
234,340
09/30/2026
2.12
2.13
2.09
2.09
0.00%
83,012
09/29/2026
2.11
2.14
2.08
2.09
-0.95%
121,002
09/28/2026
2.14
2.17
2.10
2.11
-2.31%
94,480
09/25/2026
2.18
2.18
2.14
2.16
0.00%
123,659
09/24/2026
2.13
2.19
2.12
2.16
0.00%
152,331
09/23/2026
2.20
2.23
2.13
2.16
-1.82%
136,276
09/22/2026
2.14
2.24
2.12
2.20
+3.29%
250,464
09/21/2026
2.15
2.18
2.13
2.13
-0.93%
108,800
09/18/2026
2.12
2.17
2.11
2.15
+0.94%
195,744
09/17/2026
2.10
2.17
2.09
2.13
+1.91%
164,742
09/16/2026
2.14
2.15
2.06
2.09
-1.88%
226,404
09/15/2026
2.16
2.22
2.12
2.13
-2.74%
254,326
09/14/2026
2.23
2.25
2.15
2.19
-1.79%
448,660
09/11/2026
2.31
2.33
2.23
2.23
-3.88%
381,527
09/10/2026
2.30
2.32
2.27
2.32
+0.43%
65,126
09/09/2026
2.34
2.35
2.29
2.31
-1.28%
80,516
09/08/2026
2.34
2.40
2.29
2.34
-0.43%
141,866
09/04/2026
2.25
2.36
2.25
2.35
+2.17%
233,313
09/03/2026
2.27
2.31
2.25
2.30
+1.32%
112,552
09/02/2026
2.25
2.31
2.25
2.27
0.00%
174,838
09/01/2026
2.32
2.33
2.22
2.27
-2.99%
301,789
08/31/2026
2.35
2.36
2.32
2.34
0.00%
141,982
08/28/2026
2.34
2.38
2.33
2.34
-0.85%
82,228
08/27/2026
2.35
2.39
2.33
2.36
+0.85%
200,779
08/26/2026
2.35
2.36
2.30
2.34
-0.85%
245,378
08/25/2026
2.41
2.45
2.35
2.36
-2.88%
268,752
08/24/2026
2.50
2.52
2.43
2.43
-2.80%
367,944
08/21/2026
2.52
2.54
2.48
2.50
0.00%
119,753
08/20/2026
2.52
2.57
2.46
2.50
-0.79%
181,595
08/19/2026
2.57
2.64
2.48
2.52
0.00%
303,207
08/18/2026
2.57
2.62
2.52
2.52
-1.56%
177,353
08/17/2026
2.60
2.65
2.55
2.56
+0.39%
332,426
08/14/2026
2.55
2.68
2.51
2.55
-5.56%
840,214
08/13/2026
2.58
2.75
2.58
2.70
+3.85%
422,420
08/13/2026
-$0.06 Earnings
08/12/2026
2.64
2.73
2.59
2.60
-1.52%
254,116
08/11/2026
2.67
2.70
2.63
2.64
-1.12%
131,274
08/10/2026
2.65
2.72
2.63
2.67
+0.75%
361,304
08/07/2026
2.60
2.65
2.56
2.65
+1.92%
231,247
08/06/2026
2.65
2.67
2.56
2.60
-1.14%
181,283
08/05/2026
2.68
2.71
2.62
2.63
-1.87%
267,071
08/04/2026
2.57
2.75
2.57
2.68
+4.28%
286,460
08/03/2026
2.50
2.58
2.50
2.57
+3.63%
110,633
07/31/2026
2.51
2.52
2.45
2.48
-1.20%
98,489
07/30/2026
2.48
2.53
2.45
2.51
+1.62%
91,925
07/29/2026
2.55
2.57
2.46
2.47
-2.37%
123,629
07/28/2026
2.54
2.60
2.48
2.53
-0.78%
270,991
07/27/2026
2.42
2.56
2.41
2.55
+9.44%
427,097
07/24/2026
2.38
2.40
2.28
2.33
-2.10%
881,785
07/23/2026
2.42
2.45
2.37
2.38
-2.86%
289,681
07/22/2026
2.42
2.48
2.42
2.45
0.00%
196,236
07/21/2026
2.45
2.48
2.41
2.45
+0.41%
268,860
07/20/2026
2.48
2.49
2.39
2.44
-1.21%
430,014
07/17/2026
2.51
2.53
2.44
2.47
-2.37%
671,407
07/16/2026
2.57
2.61
2.52
2.53
-1.56%
463,595
07/15/2026
2.70
2.76
2.53
2.57
-3.75%
499,262
07/14/2026
2.78
2.80
2.66
2.67
-3.61%
413,850
07/13/2026
2.95
2.98
2.76
2.77
-6.42%
406,994
07/10/2026
3.08
3.11
2.90
2.96
-3.90%
737,032
07/09/2026
2.86
3.15
2.72
3.08
+7.69%
1,165,643
07/08/2026
3.12
3.13
2.80
2.86
-8.33%
1,122,267
07/07/2026
2.92
3.22
2.79
3.12
+9.47%
3,415,057
07/06/2026
2.73
3.00
2.65
2.85
+21.28%
10,789,201
07/02/2026
2.39
2.39
2.30
2.35
+0.86%
207,242
07/01/2026
2.26
2.39
2.26
2.33
+2.19%
257,154
06/30/2026
2.36
2.38
2.27
2.28
-2.15%
205,467
06/29/2026
2.32
2.36
2.28
2.33
+0.43%
264,700
06/26/2026
2.29
2.36
2.29
2.32
+1.31%
371,569
06/25/2026
2.31
2.35
2.25
2.29
-0.87%
467,663
06/24/2026
2.41
2.43
2.29
2.31
-4.15%
474,705
06/23/2026
2.37
2.45
2.37
2.41
+0.42%
266,456
06/22/2026
2.43
2.50
2.40
2.40
-2.83%
180,994
06/18/2026
2.40
2.48
2.39
2.47
+2.92%
297,668
06/17/2026
2.44
2.50
2.40
2.40
-0.83%
232,534
06/16/2026
2.56
2.58
2.42
2.42
-5.10%
565,427
06/15/2026
2.53
2.59
2.53
2.55
+1.19%
108,035
06/12/2026
2.61
2.62
2.51
2.52
-3.08%
108,016
06/11/2026
2.52
2.60
2.47
2.60
+2.36%
258,580
06/10/2026
2.55
2.59
2.52
2.54
-0.78%
168,494
06/09/2026
2.56
2.66
2.50
2.56
-1.16%
295,681
06/08/2026
2.71
2.71
2.54
2.59
-1.15%
271,275
06/05/2026
2.68
2.74
2.59
2.62
-2.96%
368,159
06/04/2026
2.54
2.72
2.53
2.70
+5.47%
416,322
06/03/2026
2.57
2.62
2.55
2.56
0.00%
1,448,158
06/02/2026
2.58
2.65
2.49
2.56
-1.16%
449,498
06/01/2026
2.75
2.80
2.59
2.59
-4.78%
1,215,777
05/29/2026
2.76
2.79
2.70
2.72
-1.09%
198,037
05/28/2026
2.69
2.77
2.69
2.75
+1.48%
130,585
05/27/2026
2.71
2.74
2.56
2.71
-0.37%
288,969
05/26/2026
2.76
2.81
2.70
2.72
-0.73%
169,017
05/22/2026
2.76
2.85
2.72
2.74
-2.14%
191,475
05/21/2026
2.76
2.83
2.74
2.80
0.00%
142,159
05/20/2026
2.73
2.80
2.70
2.80
+1.08%
141,279
05/19/2026
2.78
2.91
2.72
2.77
-0.72%
413,669
05/18/2026
2.95
2.97
2.69
2.79
-1.41%
772,255
05/15/2026
2.95
3.03
2.79
2.83
-7.21%
547,060
05/14/2026
3.00
3.10
2.89
3.05
-1.61%
585,700
05/13/2026
3.25
3.29
3.05
3.10
-5.78%
502,052
05/13/2026
-$0.06 Earnings