XNYS
Datos históricos de GrabAGun Digital Holdings Inc.
GrabAGun Digital Holdings Inc. · PEW
$1.90
▲ +0.04 (+2.15%)
Última operación · 10/10/2026, 22:49:18 UTC
- Variación en el periodo
- −59.83%
- Máximo
- US$5.18
- 29 de octubre de 2025
- Mínimo
- US$1.86
- 9 de octubre de 2026
- Volumen medio diario
- 0.51 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.91 | 1.93 | 1.86 | 1.86 | −1.06% | 267,323.868 |
| 8 oct 2026 | 1.94 | 1.97 | 1.88 | 1.88 | −4.08% | 401,077.904 |
| 7 oct 2026 | 1.96 | 1.99 | 1.92 | 1.96 | −0.51% | 264,753.727 |
| 6 oct 2026 | 1.98 | 2.02 | 1.97 | 1.97 | −0.51% | 238,767.134 |
| 5 oct 2026 | 2.00 | 2.04 | 1.95 | 1.98 | +2.59% | 303,886.274 |
| 2 oct 2026 | 2.06 | 2.08 | 1.93 | 1.93 | −4.93% | 424,890.954 |
| 1 oct 2026 | 2.08 | 2.10 | 2.03 | 2.03 | −2.87% | 234,340.701 |
| 30 sep 2026 | 2.12 | 2.13 | 2.09 | 2.09 | 0.00% | 83,012.288 |
| 29 sep 2026 | 2.11 | 2.14 | 2.08 | 2.09 | −0.95% | 121,002.48 |
| 28 sep 2026 | 2.14 | 2.17 | 2.10 | 2.11 | −2.31% | 94,480.739 |
| 25 sep 2026 | 2.18 | 2.18 | 2.14 | 2.16 | 0.00% | 123,659.828 |
| 24 sep 2026 | 2.13 | 2.19 | 2.12 | 2.16 | 0.00% | 152,331.201 |
| 23 sep 2026 | 2.20 | 2.23 | 2.13 | 2.16 | −1.82% | 136,276.065 |
| 22 sep 2026 | 2.14 | 2.24 | 2.12 | 2.20 | +3.29% | 250,464.813 |
| 21 sep 2026 | 2.15 | 2.18 | 2.13 | 2.13 | −0.93% | 108,800.544 |
| 18 sep 2026 | 2.12 | 2.17 | 2.11 | 2.15 | +0.94% | 195,744.161 |
| 17 sep 2026 | 2.10 | 2.17 | 2.09 | 2.13 | +1.91% | 164,742.578 |
| 16 sep 2026 | 2.14 | 2.15 | 2.06 | 2.09 | −1.88% | 226,404.254 |
| 15 sep 2026 | 2.16 | 2.22 | 2.12 | 2.13 | −2.74% | 254,326.559 |
| 14 sep 2026 | 2.23 | 2.25 | 2.15 | 2.19 | −1.79% | 448,660.16 |
| 11 sep 2026 | 2.31 | 2.33 | 2.23 | 2.23 | −3.88% | 381,527.687 |
| 10 sep 2026 | 2.30 | 2.32 | 2.27 | 2.32 | +0.43% | 65,126.884 |
| 9 sep 2026 | 2.34 | 2.35 | 2.29 | 2.31 | −1.28% | 80,516.239 |
| 8 sep 2026 | 2.34 | 2.40 | 2.29 | 2.34 | −0.43% | 141,867.031 |
| 4 sep 2026 | 2.25 | 2.36 | 2.25 | 2.35 | +2.17% | 233,313.855 |
| 3 sep 2026 | 2.27 | 2.31 | 2.25 | 2.30 | +1.32% | 112,552.991 |
| 2 sep 2026 | 2.25 | 2.31 | 2.25 | 2.27 | 0.00% | 174,838.611 |
| 1 sep 2026 | 2.32 | 2.33 | 2.22 | 2.27 | −2.99% | 301,789.57 |
| 31 ago 2026 | 2.35 | 2.36 | 2.32 | 2.34 | 0.00% | 141,982.622 |
| 28 ago 2026 | 2.34 | 2.38 | 2.33 | 2.34 | −0.85% | 82,228.217 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.