AMMO Inc. (POWWP)
22.00
-0.27 (-1.22%)
At close: Mar 28, 2025, 3:59 PM
22.07
0.30%
Pre-market: Mar 31, 2025, 07:01 AM EDT
AMMO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.89 | 22.25 | 21.64 | 22.00 | -0.27 | -1.21% | 2,013 |
| Mar 27, 2025 | 21.57 | 22.27 | 21.57 | 22.27 | 0.67 | 3.10% | 1,652 |
| Mar 26, 2025 | 22.00 | 22.05 | 21.59 | 21.60 | -0.40 | -1.82% | 4,907 |
| Mar 25, 2025 | 21.98 | 22.15 | 21.90 | 22.00 | 0.50 | 2.33% | 2,600 |
| Mar 24, 2025 | 21.35 | 21.52 | 21.31 | 21.50 | -0.28 | -1.29% | 1,815 |
| Mar 21, 2025 | 21.15 | 21.78 | 21.15 | 21.78 | 1.04 | 5.01% | 18,426 |
| Mar 20, 2025 | 21.00 | 21.20 | 20.74 | 20.74 | -0.36 | -1.71% | 12,793 |
| Mar 19, 2025 | 22.31 | 22.31 | 21.00 | 21.10 | -0.86 | -3.92% | 4,512 |
| Mar 18, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 0.00 | 0.00% | 0 |
| Mar 17, 2025 | 22.00 | 22.11 | 21.51 | 21.96 | 0.55 | 2.57% | 3,521 |
| Mar 14, 2025 | 21.25 | 21.49 | 21.05 | 21.41 | 1.41 | 7.05% | 8,200 |
| Mar 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | -1.10 | -5.21% | 400 |
| Mar 12, 2025 | 21.30 | 21.95 | 21.10 | 21.10 | 0.09 | 0.43% | 746 |
| Mar 11, 2025 | 20.50 | 21.18 | 20.50 | 21.01 | -0.29 | -1.36% | 2,720 |
| Mar 10, 2025 | 21.00 | 21.37 | 21.00 | 21.30 | 0.70 | 3.40% | 1,700 |
| Mar 7, 2025 | 21.26 | 21.26 | 20.60 | 20.60 | -0.64 | -3.01% | 2,338 |
| Mar 6, 2025 | 20.99 | 21.28 | 20.99 | 21.24 | -0.09 | -0.42% | 4,128 |
| Mar 5, 2025 | 20.81 | 21.33 | 20.00 | 21.33 | 0.23 | 1.09% | 11,540 |
| Mar 4, 2025 | 21.28 | 21.48 | 20.85 | 21.10 | -0.19 | -0.89% | 3,059 |
| Mar 3, 2025 | 21.20 | 21.30 | 20.89 | 21.29 | -0.22 | -1.02% | 1,666 |
| Feb 28, 2025 | 21.48 | 21.60 | 21.01 | 21.51 | -0.84 | -3.76% | 3,400 |
| Feb 27, 2025 | 21.40 | 22.35 | 21.40 | 22.35 | 0.45 | 2.05% | 1,718 |
| Feb 26, 2025 | 21.15 | 22.30 | 21.15 | 21.90 | 0.18 | 0.83% | 2,712 |
| Feb 25, 2025 | 21.67 | 21.78 | 21.09 | 21.72 | -0.08 | -0.37% | 2,400 |
| Feb 24, 2025 | 21.73 | 22.18 | 21.40 | 21.80 | 0.59 | 2.78% | 2,200 |
| Feb 21, 2025 | 21.73 | 21.73 | 20.30 | 21.21 | 0.00 | 0.00% | 4,841 |
| Feb 20, 2025 | 20.77 | 22.29 | 20.63 | 21.21 | 1.09 | 5.42% | 28,800 |
| Feb 19, 2025 | 22.20 | 22.82 | 19.94 | 20.12 | -2.35 | -10.46% | 69,100 |
| Feb 18, 2025 | 22.84 | 22.84 | 22.25 | 22.47 | -0.19 | -0.84% | 3,923 |
| Feb 14, 2025 | 22.50 | 22.66 | 22.50 | 22.66 | 0.11 | 0.49% | 1,005 |
| Feb 13, 2025 | 22.70 | 22.70 | 21.76 | 22.55 | 0.55 | 2.50% | 5,100 |
| Feb 12, 2025 | 22.35 | 22.79 | 19.55 | 22.00 | -0.18 | -0.81% | 22,800 |
| Feb 11, 2025 | 22.39 | 22.39 | 22.18 | 22.18 | 0.18 | 0.82% | 2,620 |
| Feb 10, 2025 | 22.18 | 22.33 | 22.00 | 22.00 | 0.00 | 0.00% | 3,030 |
| Feb 7, 2025 | 22.80 | 22.80 | 21.75 | 22.00 | -0.25 | -1.12% | 3,220 |
| Feb 6, 2025 | 22.10 | 22.99 | 22.00 | 22.25 | 0.17 | 0.77% | 5,100 |
| Feb 5, 2025 | 22.11 | 22.46 | 21.89 | 22.08 | -0.39 | -1.74% | 3,800 |
| Feb 4, 2025 | 21.75 | 22.79 | 21.15 | 22.47 | 0.72 | 3.31% | 12,034 |
| Feb 3, 2025 | 21.35 | 21.75 | 21.00 | 21.75 | 0.15 | 0.69% | 9,700 |
| Jan 31, 2025 | 21.83 | 21.83 | 21.25 | 21.60 | 0.25 | 1.17% | 2,500 |
| Jan 30, 2025 | 21.25 | 21.80 | 20.96 | 21.35 | 0.15 | 0.71% | 8,515 |
| Jan 29, 2025 | 20.69 | 21.45 | 20.03 | 21.20 | 0.60 | 2.91% | 4,335 |
| Jan 28, 2025 | 21.70 | 21.70 | 20.60 | 20.60 | -1.05 | -4.85% | 8,949 |
| Jan 27, 2025 | 22.12 | 22.89 | 21.51 | 21.65 | -1.10 | -4.84% | 5,612 |
| Jan 24, 2025 | 22.80 | 22.80 | 21.61 | 22.75 | -0.07 | -0.31% | 6,100 |
| Jan 23, 2025 | 22.45 | 22.82 | 21.60 | 22.82 | 0.37 | 1.65% | 4,009 |
| Jan 22, 2025 | 20.50 | 22.50 | 20.50 | 22.45 | 2.07 | 10.16% | 11,528 |
| Jan 21, 2025 | 19.98 | 21.50 | 19.89 | 20.38 | 0.76 | 3.87% | 17,700 |
| Jan 17, 2025 | 19.62 | 19.62 | 19.40 | 19.62 | 0.15 | 0.77% | 1,915 |
| Jan 16, 2025 | 19.39 | 19.64 | 19.05 | 19.47 | -0.15 | -0.76% | 3,300 |