5 DAY PERFORMANCE
-42.76%
1 MONTH PERFORMANCE
-98.32%
3 MONTH PERFORMANCE
-99.23%
6 MONTH PERFORMANCE
-99.96%
YEAR-TO-DATE PERFORMANCE
-98.77%
1 YEAR PERFORMANCE
-100.00%
American Rebel Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.15 | $0.17 (9.61%) | $0.17 | $0.15 | 4.45 M | $26.83 K |
| 02/17/2026 | $0.26 | $0.18 (-31.29%) | $0.28 | $0.16 | 14.64 M | $28.24 K |
| 02/13/2026 | $0.35 | $0.30 (-15.14%) | $0.36 | $0.28 | 5.49 M | $47.88 K |
| 02/12/2026 | $0.34 | $0.37 (7.96%) | $0.42 | $0.30 | 6.13 M | $59.49 K |
| 02/11/2026 | $0.40 | $0.61 (52.38%) | $0.65 | $0.29 | 19.02 M | $98.26 K |
| 02/10/2026 | $1.03 | $1.00 (-2.94%) | $1.10 | $0.95 | 8.44 M | $161.16 K |
| 02/09/2026 | $1.10 | $1.02 (-7.27%) | $1.25 | $1.00 | 1.31 M | $164.43 K |
| 02/06/2026 | $1.08 | $1.08 (0%) | $1.24 | $1.00 | 2.02 M | $174.10 K |
| 02/05/2026 | $1.27 | $1.18 (-7.09%) | $1.37 | $0.99 | 8.63 M | $190.23 K |
| 02/04/2026 | $1.52 | $1.30 (-14.47%) | $1.67 | $1.26 | 1.76 M | $209.57 K |
| 02/03/2026 | $1.73 | $1.55 (-10.4%) | $1.87 | $1.45 | 1.65 M | $249.87 K |
| 02/02/2026 | $3.06 | $1.96 (-35.95%) | $3.06 | $1.91 | 2.52 M | $315.97 K |
| 01/30/2026 | $5.83 | $5.55 (-4.8%) | $5.83 | $5.00 | 283.54 K | $894.70 K |
| 01/29/2026 | $6.00 | $5.54 (-7.67%) | $6.03 | $5.21 | 283.21 K | $893.09 K |
| 01/28/2026 | $6.01 | $5.84 (-2.83%) | $6.80 | $5.60 | 143.20 K | $941.45 K |
| 01/27/2026 | $5.70 | $6.05 (6.14%) | $6.30 | $4.58 | 246.49 K | $975.31 K |
| 01/26/2026 | $7.28 | $6.14 (-15.66%) | $7.34 | $5.82 | 177.25 K | $989.82 K |
| 01/23/2026 | $7.89 | $7.70 (-2.41%) | $8.00 | $5.83 | 396.12 K | $1.24 M |
| 01/22/2026 | $10.10 | $8.70 (-13.86%) | $11.00 | $7.00 | 4.77 M | $1.40 M |
| 01/21/2026 | $9.47 | $8.71 (-8.03%) | $9.60 | $8.50 | 1.14 M | $1.40 M |
| 01/20/2026 | $10.11 | $9.43 (-6.73%) | $10.30 | $9.40 | 48.78 K | $1.52 M |
| 01/16/2026 | $9.78 | $10.09 (3.17%) | $12.41 | $9.78 | 145.12 K | $1.63 M |
| 01/15/2026 | $10.07 | $10.10 (0.3%) | $10.35 | $8.72 | 40.85 K | $1.63 M |
| 01/14/2026 | $12.04 | $10.20 (-15.28%) | $12.04 | $10.14 | 60.04 K | $1.64 M |
| 01/13/2026 | $12.80 | $12.00 (-6.25%) | $13.03 | $12.00 | 31.97 K | $1.93 M |
| 01/12/2026 | $13.34 | $13.01 (-2.47%) | $13.94 | $11.80 | 63.81 K | $2.10 M |
| 01/09/2026 | $14.30 | $13.59 (-4.97%) | $14.40 | $13.00 | 52.51 K | $2.19 M |
| 01/08/2026 | $15.40 | $13.97 (-9.29%) | $15.89 | $13.81 | 33.50 K | $2.25 M |
| 01/07/2026 | $15.30 | $15.17 (-0.85%) | $16.06 | $15.00 | 8.87 K | $2.45 M |
| 01/06/2026 | $15.60 | $15.66 (0.38%) | $16.76 | $15.60 | 21.56 K | $2.52 M |
| 01/05/2026 | $16.00 | $15.17 (-5.19%) | $16.79 | $15.00 | 16.60 K | $2.45 M |
| 01/02/2026 | $14.40 | $15.73 (9.24%) | $16.00 | $14.20 | 13.44 K | $2.54 M |
| 12/31/2025 | $14.40 | $13.81 (-4.1%) | $15.62 | $13.53 | 19.65 K | $2.23 M |
| 12/30/2025 | $14.60 | $13.97 (-4.32%) | $15.31 | $13.03 | 20.48 K | $2.25 M |
| 12/29/2025 | $16.40 | $14.32 (-12.68%) | $17.58 | $14.20 | 21.63 K | $2.31 M |
| 12/26/2025 | $17.41 | $17.09 (-1.84%) | $17.48 | $16.40 | 9.01 K | $2.76 M |
| 12/24/2025 | $17.23 | $17.40 (0.99%) | $17.89 | $17.20 | 3.76 K | $2.81 M |
| 12/23/2025 | $17.89 | $17.25 (-3.58%) | $18.26 | $17.25 | 7.72 K | $2.78 M |
| 12/22/2025 | $19.04 | $17.64 (-7.35%) | $19.99 | $17.64 | 23.97 K | $2.84 M |
| 12/19/2025 | $18.80 | $18.95 (0.8%) | $18.99 | $17.64 | 14.85 K | $3.05 M |
| 12/18/2025 | $19.00 | $17.62 (-7.26%) | $19.80 | $16.80 | 18.44 K | $2.84 M |
| 12/17/2025 | $20.00 | $19.15 (-4.25%) | $20.60 | $19.00 | 24.05 K | $3.09 M |
| 12/16/2025 | $20.60 | $20.40 (-0.97%) | $21.00 | $19.40 | 6.53 K | $3.29 M |
| 12/15/2025 | $21.20 | $19.20 (-9.43%) | $21.60 | $19.20 | 15.48 K | $3.10 M |
| 12/12/2025 | $21.00 | $21.00 (0%) | $21.60 | $20.60 | 12.46 K | $3.39 M |
| 12/11/2025 | $21.20 | $21.00 (-0.94%) | $22.00 | $21.00 | 15.52 K | $3.39 M |
| 12/10/2025 | $21.40 | $21.40 (0%) | $22.00 | $21.00 | 12.12 K | $3.45 M |
| 12/09/2025 | $22.40 | $21.40 (-4.46%) | $22.60 | $21.00 | 35.58 K | $3.45 M |
| 12/08/2025 | $22.20 | $22.80 (2.7%) | $24.20 | $22.00 | 50.08 K | $3.68 M |
| 12/05/2025 | $22.00 | $21.40 (-2.73%) | $24.40 | $21.40 | 52.49 K | $3.45 M |
| 12/04/2025 | $20.60 | $22.00 (6.8%) | $22.40 | $19.83 | 31.49 K | $3.55 M |
| 12/03/2025 | $21.40 | $20.40 (-4.67%) | $21.40 | $18.00 | 46.91 K | $3.29 M |
| 12/02/2025 | $26.40 | $21.60 (-18.18%) | $26.80 | $21.00 | 83.43 K | $3.48 M |
| 12/01/2025 | $22.80 | $26.00 (14.04%) | $26.60 | $22.20 | 75.00 K | $4.19 M |
| 11/28/2025 | $22.40 | $23.00 (2.68%) | $23.80 | $21.20 | 270.70 K | $3.71 M |
| 11/26/2025 | $21.40 | $22.40 (4.67%) | $24.80 | $21.40 | 73.27 K | $3.61 M |
| 11/25/2025 | $22.00 | $22.00 (0%) | $23.60 | $20.80 | 28.78 K | $3.55 M |
| 11/24/2025 | $21.60 | $22.00 (1.85%) | $23.60 | $20.40 | 37.78 K | $3.55 M |
| 11/21/2025 | $18.80 | $21.20 (12.77%) | $22.00 | $18.20 | 26.96 K | $3.42 M |
| 11/20/2025 | $21.00 | $18.60 (-11.43%) | $22.80 | $18.40 | 40.51 K | $3.00 M |
| 11/19/2025 | $21.60 | $21.00 (-2.78%) | $22.00 | $20.20 | 23.23 K | $3.39 M |
| 11/18/2025 | $21.60 | $22.00 (1.85%) | $22.60 | $21.20 | 14.16 K | $3.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
