GrabAGun Digital Holdings Inc. Common Stock (PEW)

Historical Prices For GrabAGun Digital Holdings Inc. Common Stock (PEW)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	4.75	4.88	4.61	4.86	411,608	4.86
10/23/2025	4.52	4.71	4.45	4.66	435,219	4.66
10/22/2025	4.45	4.57	4.34	4.49	562,544	4.49
10/21/2025	4.55	4.58	4.41	4.51	436,056	4.51
10/20/2025	4.41	4.63	4.37	4.55	432,584	4.55
10/17/2025	4.55	4.65	4.26	4.37	802,751	4.37
10/16/2025	4.77	4.84	4.56	4.56	470,655	4.56
10/15/2025	4.74	4.85	4.59	4.73	602,351	4.73
10/14/2025	4.55	4.72	4.54	4.70	694,673	4.70
10/13/2025	4.60	4.67	4.54	4.63	482,411	4.63
10/10/2025	4.85	4.87	4.55	4.55	810,241	4.55
10/09/2025	4.97	4.98	4.70	4.76	461,738	4.76
10/08/2025	4.91	4.92	4.77	4.85	442,055	4.85
10/07/2025	5.03	5.07	4.86	4.89	625,039	4.89
10/06/2025	5.02	5.23	4.94	5.03	628,227	5.03
10/03/2025	4.86	5.15	4.79	4.96	886,840	4.96
10/02/2025	4.82	4.92	4.77	4.88	1,452,700	4.88
10/01/2025	4.65	4.76	4.55	4.60	754,852	4.60
9/30/2025	4.58	4.78	4.34	4.66	1,245,357	4.66
9/29/2025	5.01	5.04	4.51	4.55	2,193,136	4.55
9/26/2025	5.11	5.19	4.99	5.00	667,412	5.00
9/25/2025	5.46	5.46	5.05	5.13	769,984	5.13
9/24/2025	5.65	5.74	5.49	5.50	709,491	5.50
9/23/2025	5.65	5.82	5.52	5.60	1,057,526	5.60
9/22/2025	5.46	5.62	5.31	5.61	844,417	5.61
9/19/2025	5.74	5.78	5.42	5.53	2,315,652	5.53
9/18/2025	5.74	5.80	5.60	5.75	794,528	5.75
9/17/2025	5.53	5.73	5.48	5.55	780,285	5.55
9/16/2025	5.51	5.61	5.36	5.52	449,763	5.52
9/15/2025	6.06	6.06	5.46	5.46	1,078,360	5.46
9/12/2025	6.06	6.11	5.85	6.01	981,515	6.01
9/11/2025	6.76	6.76	6.08	6.10	2,324,036	6.10
9/10/2025	6.17	6.66	5.90	6.65	3,570,119	6.65
9/09/2025	5.65	6.12	5.54	6.08	766,946	6.08
9/08/2025	5.82	5.87	5.59	5.70	599,603	5.70
9/05/2025	5.67	5.86	5.53	5.81	812,965	5.81
9/04/2025	5.35	5.75	5.29	5.62	842,504	5.62
9/03/2025	5.25	5.48	5.23	5.31	621,933	5.31
9/02/2025	5.25	5.41	5.16	5.25	674,806	5.25
8/29/2025	5.55	5.56	5.32	5.32	706,738	5.32
8/28/2025	5.54	5.78	5.50	5.53	439,137	5.53
8/27/2025	5.55	5.75	5.48	5.50	596,647	5.50
8/26/2025	5.40	5.73	5.38	5.53	548,849	5.53
8/25/2025	5.70	5.75	5.41	5.41	714,543	5.41
8/22/2025	5.39	5.73	5.34	5.67	1,093,739	5.67
8/21/2025	5.34	5.66	5.31	5.45	1,443,020	5.45
8/20/2025	5.27	5.34	4.99	5.15	840,769	5.15
8/19/2025	5.03	5.35	4.88	5.34	1,681,458	5.34
8/18/2025	5.28	5.32	5.02	5.02	1,307,058	5.02
8/15/2025	6.00	6.05	5.20	5.35	4,088,068	5.35
8/14/2025	6.67	6.91	6.50	6.55	1,870,614	6.55
8/13/2025	6.39	6.86	6.32	6.70	1,240,929	6.70
8/12/2025	6.23	6.52	6.01	6.38	814,107	6.38
8/11/2025	6.10	6.36	6.10	6.16	926,018	6.16
8/08/2025	6.25	6.38	5.97	6.09	1,039,644	6.09
8/07/2025	6.63	6.74	6.16	6.30	1,445,371	6.30
8/06/2025	6.69	6.82	6.37	6.69	1,205,298	6.69
8/05/2025	7.10	7.18	6.61	6.76	1,593,742	6.76
8/04/2025	6.88	7.19	6.31	7.17	4,541,228	7.17
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