AMMO Inc.

1.38
-0.03 (-2.13%)
At close: Mar 28, 2025, 3:59 PM
1.39
0.72%
Pre-market: Mar 31, 2025, 07:34 AM EDT

AMMO Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.40 1.45 1.38 1.38 -0.03 -2.13% 247,354
Mar 27, 2025 1.45 1.47 1.40 1.41 -0.05 -3.42% 239,440
Mar 26, 2025 1.45 1.48 1.45 1.46 -0.01 -0.68% 215,105
Mar 25, 2025 1.48 1.49 1.45 1.47 -0.03 -2.00% 258,635
Mar 24, 2025 1.45 1.52 1.44 1.50 0.06 4.17% 274,334
Mar 21, 2025 1.38 1.45 1.36 1.44 0.04 2.86% 966,146
Mar 20, 2025 1.40 1.45 1.39 1.40 -0.02 -1.41% 187,051
Mar 19, 2025 1.39 1.43 1.38 1.42 0.02 1.43% 265,245
Mar 18, 2025 1.43 1.48 1.39 1.40 -0.03 -2.10% 652,191
Mar 17, 2025 1.48 1.51 1.42 1.43 -0.03 -2.05% 617,060
Mar 14, 2025 1.43 1.48 1.42 1.46 0.05 3.55% 363,752
Mar 13, 2025 1.46 1.46 1.40 1.41 -0.05 -3.42% 428,728
Mar 12, 2025 1.47 1.48 1.42 1.46 0.03 2.10% 462,159
Mar 11, 2025 1.40 1.46 1.38 1.43 0.04 2.88% 403,208
Mar 10, 2025 1.37 1.45 1.36 1.39 -0.01 -0.71% 472,200
Mar 7, 2025 1.46 1.48 1.35 1.40 -0.06 -4.11% 1,724,726
Mar 6, 2025 1.48 1.54 1.45 1.46 -0.06 -3.95% 560,164
Mar 5, 2025 1.49 1.55 1.47 1.52 0.04 2.70% 487,500
Mar 4, 2025 1.45 1.52 1.40 1.48 0.00 0.00% 797,700
Mar 3, 2025 1.60 1.62 1.47 1.48 -0.12 -7.50% 974,526
Feb 28, 2025 1.57 1.62 1.56 1.60 0.00 0.00% 1,461,936
Feb 27, 2025 1.63 1.66 1.56 1.60 -0.03 -1.84% 764,380
Feb 26, 2025 1.63 1.66 1.60 1.63 -0.01 -0.61% 1,007,258
Feb 25, 2025 1.66 1.68 1.53 1.64 -0.08 -4.65% 716,900
Feb 24, 2025 1.77 1.79 1.71 1.72 -0.04 -2.27% 1,530,200
Feb 21, 2025 1.85 1.86 1.74 1.76 -0.07 -3.83% 738,500
Feb 20, 2025 1.87 1.87 1.81 1.83 -0.04 -2.14% 454,900
Feb 19, 2025 1.87 1.90 1.83 1.87 -0.01 -0.53% 603,668
Feb 18, 2025 1.84 1.92 1.82 1.88 0.04 2.17% 1,000,600
Feb 14, 2025 1.77 1.84 1.76 1.84 0.07 3.95% 598,434
Feb 13, 2025 1.79 1.79 1.75 1.77 -0.03 -1.67% 805,107
Feb 12, 2025 1.78 1.84 1.76 1.80 0.02 1.12% 754,100
Feb 11, 2025 1.75 1.84 1.74 1.78 -0.01 -0.56% 732,920
Feb 10, 2025 1.80 1.85 1.74 1.79 0.01 0.56% 639,844
Feb 7, 2025 1.77 1.88 1.74 1.78 0.01 0.56% 906,600
Feb 6, 2025 1.75 1.79 1.71 1.77 0.02 1.14% 897,760
Feb 5, 2025 1.80 1.80 1.70 1.75 -0.02 -1.13% 760,996
Feb 4, 2025 1.75 1.82 1.75 1.77 0.02 1.14% 950,773
Feb 3, 2025 1.69 1.78 1.60 1.75 0.00 0.00% 964,600
Jan 31, 2025 1.67 1.78 1.67 1.75 0.02 1.16% 1,469,800
Jan 30, 2025 1.57 1.73 1.57 1.73 0.15 9.49% 1,531,309
Jan 29, 2025 1.54 1.62 1.53 1.58 0.04 2.60% 784,800
Jan 28, 2025 1.61 1.62 1.48 1.54 -0.06 -3.75% 2,663,842
Jan 27, 2025 1.57 1.68 1.53 1.60 0.02 1.27% 914,580
Jan 24, 2025 1.71 1.72 1.55 1.58 -0.11 -6.51% 1,641,420
Jan 23, 2025 1.65 1.78 1.63 1.69 0.06 3.68% 1,579,807
Jan 22, 2025 1.74 1.79 1.62 1.63 -0.05 -2.98% 2,541,931
Jan 21, 2025 1.57 1.72 1.49 1.68 0.18 12.00% 5,550,547
Jan 17, 2025 1.42 1.51 1.41 1.50 0.08 5.63% 848,000
Jan 16, 2025 1.38 1.46 1.33 1.42 0.04 2.90% 1,129,339