MetaCap

GrabAGun Digital Stock Price History

NYSE: PEWConsumer DiscretionaryOther Specialty StoresUSD

1.86-0.02 (-1.06%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

PEW price history at a glance

The price history for GrabAGun Digital (PEW) on this page begins on January 8, 2024, when the stock closed at $10.08; it most recently closed at $1.86 on October 5, 2026. The highest price in this record is $21.40, reached on July 14, 2025; the latest close is 91.3% below that peak. Over roughly 3 years the share price changed -81.5%, a -46.0% compound annual price return (excluding dividends).

In the last 12 months alone, PEW has lost 60.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2024
$21.40
Date of high
Jul 14, 2025
Low since 2024
$1.86
Date of low
Oct 5, 2026
52-week high
$5.18
52-week low
$1.86
IPO year
2025
Last close
$1.86

PEW returns

1 week

-3.63%

1 month

-19.48%

3 months

-37.16%

6 months

-35.86%

Year to date

-38.21%

1 year

-60.92%

PEW price return, excluding dividends.

PEW annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.86-38.82%
20253.04-74.22%
202411.79+16.96%

2026 return is year to date.

PEW daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.911.931.861.86-1.06%
1.941.971.881.88-4.08%
1.961.991.921.96-0.51%
1.982.021.971.97-0.51%
2.002.041.951.98+2.59%
2.062.081.931.93-4.93%
2.082.102.032.03-2.87%
2.122.132.092.090.00%
2.112.142.082.09-0.95%
2.142.172.102.11-2.31%
2.182.182.142.160.00%
2.132.192.122.160.00%
2.202.232.132.16-1.82%
2.142.242.122.20+3.29%
2.152.182.132.13-0.93%
2.122.172.112.15+0.94%
2.102.172.092.13+1.91%
2.142.152.062.09-1.88%
2.162.222.122.13-2.74%
2.232.252.152.19-1.79%
2.312.332.232.23-3.88%
2.302.322.272.32+0.43%
2.342.352.292.31-1.28%
2.342.402.292.34-0.43%
2.252.362.252.35+2.17%
2.272.312.252.30+1.32%
2.252.312.252.270.00%
2.322.332.222.27-2.99%
2.352.362.322.340.00%
2.342.382.332.34-0.85%
2.352.392.332.36+0.85%
2.352.362.302.34-0.85%
2.412.452.352.36-2.88%
2.502.522.432.43-2.80%
2.522.542.482.500.00%
2.522.572.462.50-0.79%
2.572.652.482.520.00%
2.572.622.522.52-1.56%
2.602.652.552.56+0.39%
2.552.682.512.55-5.56%
2.582.752.582.70+3.85%
2.642.732.592.60-1.52%
2.672.702.632.64-1.12%
2.652.722.632.67+0.75%
2.602.652.562.65+1.92%
2.652.672.562.60-1.14%
2.682.712.622.63-1.87%
2.572.752.572.68+4.28%
2.502.582.502.57+3.63%
2.512.522.452.48-1.20%
2.482.532.452.51+1.62%
2.552.572.462.47-2.37%
2.542.602.482.53-0.78%
2.422.562.412.55+9.44%
2.382.402.282.33-2.10%
2.422.452.372.38-2.86%
2.422.482.422.450.00%
2.452.482.412.45+0.41%
2.482.492.392.44-1.21%
2.512.532.442.47-2.37%
2.572.612.522.53-1.56%
2.702.762.532.57-3.75%
2.782.802.662.67-3.61%
2.952.982.762.77-6.42%
3.083.112.902.96-3.90%
2.863.152.723.08+7.69%
3.123.132.802.86-8.33%
2.923.222.793.12+9.47%
2.733.002.652.85+21.28%
2.392.392.302.35+0.86%
2.262.392.262.33+2.19%
2.362.382.272.28-2.15%
2.322.362.282.33+0.43%
2.292.362.292.32+1.31%
2.312.352.252.29-0.87%
2.412.432.292.31-4.15%
2.372.452.372.41+0.42%
2.432.502.402.40-2.83%
2.402.482.392.47+2.92%
2.442.502.402.40-0.83%
2.562.582.422.42-5.10%
2.532.592.532.55+1.19%
2.612.622.512.52-3.08%
2.522.602.472.60+2.36%
2.552.592.522.54-0.78%
2.562.662.502.56-1.16%
2.712.712.542.59-1.15%
2.682.742.592.62-2.96%
2.542.722.532.70+5.47%
2.572.622.552.560.00%
2.582.652.492.56-1.16%
2.752.802.592.59-4.78%
2.762.792.702.72-1.09%
2.692.772.692.75+1.48%
2.712.742.562.71-0.37%
2.762.812.702.72-0.73%
2.762.852.722.74-2.14%
2.762.832.742.800.00%
2.732.802.702.80+1.08%
2.782.912.722.77-0.72%
2.952.972.692.79-1.41%
2.953.032.792.83-7.21%
3.003.102.893.05-1.61%
3.253.293.053.10-5.78%
3.153.373.073.29+4.78%
3.233.343.123.14+7.17%
2.943.002.862.93-1.68%
2.873.102.822.98+3.83%
2.912.952.872.87-1.03%
2.973.002.852.90-2.36%
2.982.982.902.97+0.68%
2.942.972.892.95+1.37%
2.992.992.902.91-1.36%
2.992.992.862.95-0.34%
2.912.982.912.96+0.68%
2.963.022.922.94-1.01%
2.973.052.892.97-0.34%
3.053.072.952.98-2.61%
3.053.103.023.06+0.66%
3.043.143.013.04+0.33%
2.963.052.953.03+1.34%
3.033.092.952.99+0.67%
2.983.002.922.97-0.34%
2.953.032.902.98+1.02%
2.892.962.872.95+2.43%
2.852.902.812.88-0.69%
2.852.922.802.90+1.40%
2.852.882.802.86-0.69%
2.952.952.812.88-0.35%
2.962.982.852.89-3.02%
2.972.982.902.98-0.33%
2.943.042.902.990.00%
3.023.082.922.99-0.66%
2.923.022.833.01+4.51%
2.852.902.742.880.00%
2.922.952.822.88-2.37%
3.023.052.892.95-2.64%
3.143.162.973.03-2.26%
3.063.143.053.10+0.65%
3.023.153.023.08+1.99%
3.013.022.963.02+0.33%
3.123.123.003.01-3.53%
3.143.213.073.12-0.64%
3.203.213.103.14-2.48%
3.163.293.113.22+2.55%
3.053.192.893.14+9.03%
3.113.232.882.88+2.49%
2.852.892.782.81-0.35%
2.902.902.822.82-2.08%
2.812.882.742.88+1.77%
2.782.882.772.830.00%
2.802.932.792.83+0.35%
2.812.852.762.82+1.81%
2.772.802.712.77-2.12%
2.682.882.682.83+2.91%
2.752.782.722.75-1.79%
2.852.912.552.80-2.44%
2.852.892.802.87+1.77%
2.792.872.772.82+2.55%
2.842.842.732.75-4.18%
2.772.872.772.87+2.14%
2.822.832.792.81-1.06%
2.882.882.792.84+1.43%
2.852.862.772.80-2.44%
2.832.942.782.87+1.77%
2.882.912.752.82-1.74%
2.982.992.832.87-3.04%
2.933.062.932.96-0.34%
2.953.032.922.97-0.34%
2.893.052.862.98+4.93%
2.952.982.832.84-4.70%
2.963.012.932.98+0.68%
3.063.092.892.96-2.63%
3.063.152.993.04-1.94%
3.073.163.053.10-0.32%
3.163.203.073.11-1.89%
3.153.213.123.17+0.63%
3.103.183.053.15+1.29%
3.123.133.043.110.00%
3.173.183.103.11-1.89%
3.173.293.133.17+0.32%
3.293.353.083.16-3.95%
3.113.473.073.29+3.13%
3.173.283.123.190.00%
3.623.642.743.19-11.88%
3.503.703.473.62+2.26%
3.773.803.483.54-5.35%
3.713.803.513.74+0.54%
3.173.843.173.72+18.10%
3.183.283.153.15-1.56%
3.153.233.113.20+1.27%
3.163.253.113.16-0.63%
3.063.263.053.18+4.61%
3.083.113.013.04+1.00%
3.053.123.003.01-2.59%
3.083.183.063.09+0.65%
3.033.133.033.07+0.33%
3.093.093.033.06-0.97%
3.033.123.003.09+1.31%
3.023.133.003.050.00%
3.113.173.023.05-3.17%
3.113.193.103.150.00%
3.183.213.053.15-0.32%
3.223.303.103.16-1.56%
3.233.273.143.21-1.23%
3.433.453.223.25-5.25%
3.443.533.403.43-0.58%
3.503.533.423.45-1.99%
3.523.603.483.520.00%
3.503.523.453.52-0.28%
3.553.573.453.53+0.28%
3.613.613.463.52-2.76%
3.603.643.433.62+1.69%
3.373.593.343.56+7.23%
3.343.413.313.32-1.48%
3.413.433.333.37-3.71%
3.473.543.453.50+1.45%
3.453.533.413.45+0.29%
3.363.523.293.44+2.08%
3.403.513.313.370.00%
3.703.753.263.37-7.16%
3.683.853.583.63-0.55%
3.923.973.603.65-1.62%
3.713.783.603.71-1.33%
3.723.963.703.76-0.53%
3.834.023.513.78-8.92%
4.294.294.074.15-3.49%
4.324.454.284.30-1.15%
4.364.414.284.35-1.58%
4.394.454.294.42+1.84%
4.274.414.174.34+0.70%
4.504.504.304.31-5.07%
4.364.584.334.54+4.13%
4.384.544.304.36-2.02%
4.554.554.434.45-3.26%
4.574.624.454.60+0.22%
4.784.794.524.59-4.97%
4.805.184.744.830.00%
4.784.904.684.83+0.84%
4.904.974.694.79-1.44%
4.754.884.614.86+4.29%
4.524.714.454.66+3.79%
4.454.574.354.49-0.44%
4.554.584.414.51-0.88%
4.414.634.374.55+4.12%
4.554.654.264.37-4.17%
4.774.844.564.56-3.59%
4.744.854.604.73+0.64%
4.554.734.544.70+1.51%
4.604.674.544.63+1.76%
4.854.874.554.55-4.41%
4.974.984.704.76—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PEW chart for longer ranges.