American Rebel Holdings Inc (AREBW)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854100 | 0.0374 | 0.0028 | 8.09 | 0.0346 | 0.0375 | 0.032573 | 18400 |
| 1749767700 | 0.0346 | -0.0002 | -0.57 | 0.0347 | 0.0347 | 0.0319 | 3290 |
| 1749681300 | 0.0348 | 0.0048 | 16.00 | 0.030001 | 0.0348 | 0.02665 | 31050 |
| 1749594900 | 0.03 | -0.005 | -14.29 | 0.034189 | 0.034189 | 0.03 | 15099 |
| 1749508500 | 0.035 | 0.003699 | 11.82 | 0.0399 | 0.0399 | 0.0314 | 6271 |
| 1749249300 | 0.031301 | -0.006899 | -18.06 | 0.0212 | 0.0433 | 0.0212 | 21059 |
| 1749162900 | 0.0382 | 0.002358 | 6.58 | 0.0347 | 0.0429 | 0.0301 | 68923 |
| 1749076500 | 0.035842 | 0.005742 | 19.08 | 0.035 | 0.0388999 | 0.03 | 37802 |
| 1748990100 | 0.0301 | 0.0011 | 3.79 | 0.028 | 0.035 | 0.0279 | 329366 |
| 1748903700 | 0.029 | 0.0087 | 42.86 | 0.0231999 | 0.0349 | 0.0214999 | 124984 |
| 1748644500 | 0.0203 | 0.0021 | 11.54 | 0.0185999 | 0.0258 | 0.0185999 | 38003 |
| 1748558100 | 0.0182 | 0.0002 | 1.11 | 0.0259 | 0.0259 | 0.0181 | 6138 |
| 1748471700 | 0.018 | -0.0085 | -32.08 | 0.0266 | 0.0299 | 0.018 | 124835 |
| 1748385300 | 0.0265 | -0.0025 | -8.62 | 0.0275 | 0.0275 | 0.0254 | 7960 |
| 1748039700 | 0.029 | 0.009 | 45.00 | 0.025 | 0.029 | 0.025 | 35063 |
| 1747953300 | 0.02 | -0.0015 | -6.98 | 0.021 | 0.0217 | 0.02 | 20944 |
| 1747866900 | 0.0214999 | 0.0015999 | 8.04 | 0.02 | 0.0217 | 0.02 | 12830 |
| 1747780500 | 0.0199 | -0.0001 | -0.50 | 0.0199 | 0.0199 | 0.0198 | 11548 |
| 1747694100 | 0.02 | 0.002 | 11.11 | 0.02 | 0.02 | 0.02 | 582 |
| 1747434900 | 0.018 | 0.0021 | 13.21 | 0.0199 | 0.0202 | 0.018 | 50982 |
| 1747348500 | 0.0159 | -0.0091 | -36.40 | 0.0233 | 0.0248999 | 0.0159 | 40118 |
| 1747262100 | 0.025 | 0.0001001 | 0.40 | 0.0248999 | 0.025 | 0.0234 | 6880 |
| 1747175700 | 0.0248999 | 0 | 0.00 | 0.025 | 0.025 | 0.0248 | 19683 |
| 1747089300 | 0.0248999 | -0.0104 | -29.46 | 0.0272 | 0.032 | 0.0248999 | 109509 |
| 1746830100 | 0.0353 | 0.0051 | 16.89 | 0.0305 | 0.0353 | 0.030201 | 7886 |
| 1746743700 | 0.0302 | -0.002 | -6.21 | 0.031999 | 0.031999 | 0.0301 | 3596 |
| 1746657300 | 0.0322 | -0.0068 | -17.44 | 0.04 | 0.04 | 0.0303 | 16585 |
| 1746570900 | 0.039 | 0.0058 | 17.47 | 0.035 | 0.0402 | 0.034 | 255145 |
| 1746484500 | 0.0332 | -0.0008 | -2.35 | 0.026 | 0.034 | 0.026 | 26674 |
| 1746225300 | 0.034 | 0.0119 | 53.85 | 0.0234 | 0.034 | 0.0226 | 20069 |
| 1746138900 | 0.0221 | -0.0128 | -36.68 | 0.034 | 0.034 | 0.0221 | 17585 |
| 1746052500 | 0.0349 | 0.0059 | 20.34 | 0.03 | 0.0349 | 0.025 | 69741 |
| 1745966100 | 0.029 | -0.0035 | -10.77 | 0.0214 | 0.0314 | 0.0185999 | 203283 |
| 1745879700 | 0.0325 | 0.0025 | 8.33 | 0.037 | 0.037 | 0.0272 | 27539 |
| 1745620500 | 0.03 | -0.002 | -6.25 | 0.0399 | 0.0429999 | 0.03 | 111771 |
| 1745534100 | 0.032 | 0.002 | 6.67 | 0.033 | 0.0434999 | 0.026 | 159905 |
| 1745447700 | 0.03 | 0.010201 | 51.52 | 0.0196 | 0.0335 | 0.0157 | 233475 |
| 1745361300 | 0.019799 | 0.001599 | 8.79 | 0.0199 | 0.0199 | 0.0136 | 73107 |
| 1745274900 | 0.0182 | -0.009 | -33.09 | 0.0201 | 0.0359 | 0.0162999 | 86731 |
| 1744929300 | 0.0272 | -0.005201 | -16.05 | 0.0301 | 0.0325999 | 0.0214999 | 40232 |
| 1744842900 | 0.032401 | 0.002201 | 7.29 | 0.035 | 0.037 | 0.0282 | 56180 |
| 1744756500 | 0.0302 | -0.0076 | -20.11 | 0.0341 | 0.0396 | 0.0272 | 81576 |
| 1744670100 | 0.0378 | 0.0038 | 11.18 | 0.034 | 0.0434999 | 0.0305 | 22160 |
| 1744410900 | 0.034 | 0.0065 | 23.64 | 0.0494 | 0.0494 | 0.025 | 271928 |
| 1744324500 | 0.0275 | 0.0035 | 14.58 | 0.0288 | 0.059 | 0.024 | 169952 |
| 1744238100 | 0.024 | -0.003 | -11.11 | 0.0238 | 0.036 | 0.022 | 10875 |
| 1744151700 | 0.027 | -0.0031 | -10.30 | 0.0301 | 0.04 | 0.0203 | 94805 |
| 1744065300 | 0.0301 | -0.0399 | -57.00 | 0.063 | 0.063 | 0.0301 | 321003 |
| 1743806100 | 0.07 | 0.053 | 311.76 | 0.0235 | 0.07 | 0.0208999 | 1751642 |
| 1743719700 | 0.017 | -0.0106 | -38.41 | 0.026 | 0.026 | 0.0162 | 155482 |
| 1743633300 | 0.0276 | 0.0161 | 140.00 | 0.0114 | 0.038 | 0.0113 | 1402416 |
| 1743546900 | 0.0115 | 0.0004 | 3.60 | 0.013501 | 0.013501 | 0.0085 | 10633 |
| 1743460500 | 0.0111 | 0 | 0.00 | 0.011 | 0.0111 | 0.011 | 4001 |
| 1743201300 | 0.0111 | -0.0044 | -28.39 | 0.0112 | 0.0156 | 0.011 | 17611 |
| 1743114900 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 60 |
| 1743028500 | 0.0155 | 0.0001 | 0.65 | 0.015499 | 0.0156 | 0.015499 | 5660 |
| 1742942100 | 0.0154 | 0.0008 | 5.48 | 0.0081 | 0.016 | 0.0081 | 36557 |
| 1742855700 | 0.0146 | 0.0042 | 40.38 | 0.0146 | 0.0158 | 0.0146 | 401 |
| 1742596500 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1742510100 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1742423700 | 0.0104 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0104 | 74 |
| 1742337300 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1742250900 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 99 |
| 1741991700 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
