tiprankstipranks
AMMO Inc (POWW)
NASDAQ:POWW
US Market
POWW
AMMO
RESEARCH TOOLSreports
Want to see POWW full AI Analyst Report?

AMMO (POWW) Historical Prices

610 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 04, 2026
2.05
2.08
2.02
2.04
2.04
-0.97%
329,223
0.51
May 01, 2026
2.02
2.06
1.99
2.06
2.06
+1.48%
500,083
0.78
Apr 30, 2026
2.03
2.11
2.00
2.03
2.03
0.00%
474,470
0.74
Apr 29, 2026
2.03
2.06
2.00
2.03
2.03
-0.98%
321,334
0.50
Apr 28, 2026
2.04
2.08
2.00
2.05
2.05
+0.49%
265,588
0.41
Apr 27, 2026
1.97
2.05
1.95
2.04
2.04
+3.03%
506,400
0.79
Apr 24, 2026
1.99
2.01
1.92
1.98
1.98
+0.51%
415,008
0.65
Apr 23, 2026
2.04
2.07
1.96
1.97
1.97
-3.90%
1,163,767
1.85
Apr 22, 2026
2.08
2.09
2.03
2.05
2.05
-0.97%
559,986
0.90
Apr 21, 2026
2.14
2.15
2.06
2.07
2.07
-3.72%
373,935
0.60
Apr 20, 2026
2.07
2.15
2.05
2.15
2.15
+3.86%
460,478
0.74
Apr 17, 2026
2.12
2.23
2.06
2.07
2.07
-0.48%
1,570,524
2.62
Apr 16, 2026
2.10
2.15
2.06
2.08
2.08
-1.42%
755,991
1.28
Apr 15, 2026
2.04
2.13
2.04
2.11
2.11
+2.43%
339,038
0.57
Apr 14, 2026
2.08
2.10
2.05
2.06
2.06
-0.96%
409,174
0.69
Apr 13, 2026
2.04
2.09
2.03
2.08
2.08
+1.46%
237,346
0.40
Apr 10, 2026
2.06
2.06
2.05
2.05
2.05
-0.49%
228,232
0.38
Apr 09, 2026
2.06
2.08
2.02
2.06
2.06
-0.48%
365,023
0.61
Apr 08, 2026
2.07
2.12
2.05
2.07
2.07
+0.49%
719,212
1.20
Apr 07, 2026
2.04
2.08
2.03
2.06
2.06
+0.49%
526,408
0.89
Apr 06, 2026
2.06
2.08
2.04
2.05
2.05
-0.97%
735,523
1.24
Apr 03, 2026
1.96
2.08
1.96
2.07
2.07
0.00%
0
0.00
Apr 02, 2026
1.96
2.08
1.96
2.07
2.07
+2.48%
257,552
0.43
Apr 01, 2026
2.01
2.07
2.01
2.02
2.02
+0.50%
297,423
0.50
Mar 31, 2026
1.98
2.05
1.98
2.01
2.01
+2.55%
370,127
0.62
Mar 30, 2026
1.88
1.97
1.88
1.96
1.96
+4.26%
544,040
0.92
Mar 27, 2026
1.96
1.98
1.86
1.88
1.88
-5.05%
568,577
0.97
Mar 26, 2026
2.04
2.07
1.98
1.98
1.98
-3.41%
386,715
0.66
Mar 25, 2026
2.03
2.07
2.03
2.05
2.05
+2.50%
416,291
0.72
Mar 24, 2026
2.01
2.04
2.00
2.00
2.00
-1.96%
418,924
0.73
Mar 23, 2026
2.02
2.04
1.99
2.04
2.04
+6.25%
374,799
0.66
Mar 20, 2026
2.03
2.04
1.92
1.92
1.92
-4.95%
2,509,928
4.72
Mar 19, 2026
2.00
2.04
1.97
2.02
2.02
+0.50%
499,951
0.95
Mar 18, 2026
2.04
2.07
2.01
2.01
2.01
-2.90%
501,562
0.95
Mar 17, 2026
2.10
2.18
2.05
2.07
2.07
0.00%
740,910
1.42
Mar 16, 2026
2.03
2.12
2.03
2.07
2.07
+2.99%
768,036
1.49
Mar 13, 2026
2.03
2.05
1.99
2.01
2.01
-0.50%
366,229
0.71
Mar 12, 2026
2.00
2.07
1.99
2.02
2.02
0.00%
383,068
0.75
Mar 11, 2026
2.04
2.07
1.98
2.02
2.02
-0.49%
541,288
1.06
Mar 10, 2026
2.07
2.14
2.03
2.03
2.03
-2.40%
417,614
0.82
Mar 09, 2026
2.00
2.08
1.97
2.08
2.08
+1.96%
493,135
0.96
Mar 06, 2026
2.11
2.15
2.02
2.04
2.04
-4.23%
556,443
1.09
Mar 05, 2026
2.10
2.20
2.08
2.13
2.13
+1.43%
1,905,807
3.95
Mar 04, 2026
2.06
2.23
2.05
2.10
2.10
+2.44%
1,204,981
2.56
Mar 03, 2026
2.03
2.07
1.99
2.05
2.05
-0.49%
1,010,519
2.20
Mar 02, 2026
2.13
2.16
2.04
2.06
2.06
-3.29%
1,836,440
4.20
Feb 27, 2026
2.12
2.18
2.08
2.13
2.13
+0.47%
501,486
1.16
Feb 26, 2026
2.15
2.19
2.11
2.12
2.12
-1.40%
545,165
1.28
Feb 25, 2026
2.12
2.17
2.11
2.15
2.15
+1.42%
663,949
1.58
Feb 24, 2026
2.14
2.15
2.03
2.12
2.12
-1.40%
1,000,427
2.48
Rows:
50