American Rebel Inc. (AREBW)
NASDAQ: AREBW
· Real-Time Price · USD
0.04
0.01 (27.80%)
At close: Jun 09, 2025, 3:16 PM
AREBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | -25.00% | 21,059 |
| Jun 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 68,923 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 38,485 |
| Jun 3, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.00% | 329,366 |
| Jun 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 124,984 |
| May 30, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 38,003 |
| May 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 124,335 |
| May 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 124,835 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 8,060 |
| May 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 35,063 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 20,944 |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 12,830 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 11,548 |
| May 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 582 |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 51,132 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 40,118 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.03 | 0.00% | 8,776 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 19,683 |
| May 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -50.00% | 109,509 |
| May 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 9,286 |