AMMO Inc. (POWW)
NASDAQ: POWW
· Real-Time Price · USD
1.32
0.04 (3.13%)
At close: Aug 15, 2025, 3:59 PM
1.31
-0.75%
After-hours: Aug 15, 2025, 05:40 PM EDT
POWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.25 | 1.29 | 1.21 | 1.28 | 1.28 | 0.00% | 537,150 |
| Aug 13, 2025 | 1.25 | 1.29 | 1.21 | 1.28 | 1.28 | 2.40% | 429,838 |
| Aug 12, 2025 | 1.15 | 1.26 | 1.15 | 1.25 | 1.25 | 7.76% | 798,948 |
| Aug 11, 2025 | 1.16 | 1.19 | 1.13 | 1.16 | 1.16 | 1.75% | 408,500 |
| Aug 8, 2025 | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | 0.88% | 289,603 |
| Aug 7, 2025 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -4.24% | 550,600 |
| Aug 6, 2025 | 1.20 | 1.21 | 1.14 | 1.18 | 1.18 | -1.67% | 405,808 |
| Aug 5, 2025 | 1.14 | 1.21 | 1.13 | 1.20 | 1.20 | 7.14% | 576,745 |
| Aug 4, 2025 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | 0.00% | 263,373 |
| Aug 1, 2025 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -5.08% | 443,606 |
| Jul 31, 2025 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 2.61% | 521,732 |
| Jul 30, 2025 | 1.23 | 1.24 | 1.13 | 1.15 | 1.15 | -4.96% | 401,290 |
| Jul 29, 2025 | 1.19 | 1.22 | 1.16 | 1.21 | 1.21 | 4.31% | 417,600 |
| Jul 28, 2025 | 1.21 | 1.23 | 1.15 | 1.16 | 1.16 | -5.69% | 885,711 |
| Jul 25, 2025 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -3.91% | 355,900 |
| Jul 24, 2025 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -4.48% | 345,956 |
| Jul 23, 2025 | 1.28 | 1.34 | 1.26 | 1.34 | 1.34 | 6.35% | 391,206 |
| Jul 22, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 401,088 |
| Jul 21, 2025 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 354,554 |
| Jul 18, 2025 | 1.23 | 1.25 | 1.20 | 1.24 | 1.24 | 1.64% | 462,977 |