Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2025	0.0309	0.0330	0.0200	0.0248	49,850	-0.01(-20.00%)
Oct 16, 2025	0.0221	0.0310	0.0200	0.0310	74,869	+0.00(+18.32%)
Oct 15, 2025	0.0216	0.0276	0.0216	0.0262	24,844	-0.01(-22.49%)
Oct 14, 2025	0.0286	0.0338	0.0201	0.0338	80,929	+0.01(+35.20%)
Oct 13, 2025	0.0274	0.0340	0.0250	0.0250	26,255	-0.00(-8.76%)
Oct 10, 2025	0.0286	0.0330	0.0211	0.0274	27,699	+0.01(+29.86%)
Oct 09, 2025	0.0250	0.0296	0.0211	0.0211	17,650	-0.00(-16.60%)
Oct 08, 2025	0.0268	0.0398	0.0171	0.0253	215,003	+0.00(+21.05%)
Oct 07, 2025	0.0271	0.0274	0.0206	0.0209	46,144	-0.01(-22.59%)
Oct 06, 2025	0.0264	0.0271	0.0161	0.0270	74,434	+0.00(+17.39%)
Oct 03, 2025	0.0220	0.0249	0.0201	0.0230	46,298	+0.00(+9.52%)
Oct 02, 2025	0.0224	0.0228	0.0195	0.0210	15,686	-0.00(-6.67%)
Oct 01, 2025	0.0225	0.0225	0.0202	0.0225	6,045	+0.00(+8.70%)
Sep 30, 2025	0.0207	0.0207	0.0207	0.0207	601	-0.00(-10.00%)
Sep 29, 2025	0.0230	0.0230	0.0230	0.0230	310	-0.00(-1.29%)
Sep 26, 2025	0.0232	0.0233	0.0203	0.0233	18,688	-0.00(-0.85%)
Sep 25, 2025	0.0234	0.0235	0.0203	0.0235	6,000	-0.00(-2.08%)
Sep 24, 2025	0.0210	0.0264	0.0203	0.0240	4,632	-0.00(-9.77%)
Sep 23, 2025	0.0205	0.0268	0.0200	0.0266	102,913	-0.00(-1.48%)
Sep 22, 2025	0.0214	0.0270	0.0202	0.0270	2,200	+0.01(+27.36%)
Sep 19, 2025	0.0212	0.0212	0.0212	0.0212	186	-0.00(-7.42%)
Sep 18, 2025	0.0211	0.0229	0.0211	0.0229	5,600	-0.00(-7.66%)
Sep 17, 2025	0.0210	0.0249	0.0210	0.0248	3,430	+0.00(+18.10%)
Sep 16, 2025	0.0250	0.0250	0.0210	0.0210	24,131	-0.00(-14.98%)
Sep 15, 2025	0.0280	0.0280	0.0247	0.0247	2,900	+0.00(+23.50%)
Sep 12, 2025	0.0279	0.0280	0.0200	0.0200	27,150	-0.01(-27.54%)
Sep 11, 2025	0.0278	0.0279	0.0255	0.0276	15,003	+0.01(+49.19%)
Sep 10, 2025	0.0222	0.0238	0.0185	0.0185	9,282	-0.00(-16.29%)
Sep 09, 2025	0.0220	0.0221	0.0220	0.0221	1,609	-0.00(-14.67%)
Sep 08, 2025	0.0233	0.0260	0.0233	0.0259	9,300	+0.01(+27.59%)
Sep 05, 2025	0.0203	0.0203	0.0202	0.0203	10,952	+0.00(+0.00%)
Sep 04, 2025	0.0279	0.0279	0.0183	0.0203	9,511	+0.00(+11.54%)
Sep 03, 2025	0.0181	0.0182	0.0181	0.0182	1,000	-0.00(-7.61%)
Sep 02, 2025	0.0177	0.0198	0.0177	0.0197	4,243	-0.00(-0.51%)
Aug 29, 2025	0.0199	0.0199	0.0198	0.0198	2,701	-0.00(-0.50%)
Aug 28, 2025	0.0256	0.0256	0.0150	0.0199	81,855	-0.00(-7.44%)
Aug 27, 2025	0.0300	0.0300	0.0215	0.0215	33,624	-0.00(-12.24%)
Aug 26, 2025	0.0321	0.0321	0.0242	0.0245	12,681	-0.01(-23.68%)
Aug 25, 2025	0.0228	0.0321	0.0228	0.0321	10,258	+0.00(+0.00%)
Aug 22, 2025	0.0320	0.0321	0.0320	0.0321	1,643	+0.00(+0.31%)
Aug 21, 2025	0.0321	0.0321	0.0212	0.0320	5,400	+0.00(+0.00%)
Aug 20, 2025	0.0322	0.0322	0.0320	0.0320	31,656	+0.00(+0.00%)
Aug 19, 2025	0.0330	0.0330	0.0318	0.0320	3,729	+0.01(+60.00%)
Aug 18, 2025	0.0286	0.0286	0.0200	0.0200	20,624	-0.01(-34.64%)
Aug 15, 2025	0.0300	0.0306	0.0299	0.0306	22,365	-0.00(-7.27%)
Aug 14, 2025	0.0330	0.0330	0.0330	0.0330	541	-0.00(-0.60%)
Aug 13, 2025	0.0235	0.0338	0.0235	0.0332	16,799	+0.01(+41.28%)
Aug 12, 2025	0.0235	0.0235	0.0235	0.0235	145	-0.01(-19.52%)
Aug 11, 2025	0.0293	0.0314	0.0292	0.0292	4,797	-0.00(-0.34%)
Aug 08, 2025	0.0293	0.0293	0.0293	0.0293	462	+0.00(+0.00%)
Aug 07, 2025	0.0316	0.0316	0.0292	0.0293	2,366	+0.00(+0.00%)
Aug 06, 2025	0.0292	0.0296	0.0292	0.0293	7,609	+0.00(+4.64%)
Aug 05, 2025	0.0300	0.0349	0.0280	0.0280	18,337	-0.01(-15.92%)
Aug 04, 2025	0.0333	0.0333	0.0275	0.0333	3,120	+0.00(+9.90%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

American Rebel Holdings, Inc. - warrants (NQ:AREBW)

Historical Prices

Starting at $3.75/week.

Subscribe Today