Safety Shot Inc. (SHOT)
NASDAQ: SHOT
· Real-Time Price · USD
0.61
-0.02 (-3.02%)
At close: Aug 14, 2025, 3:59 PM
0.59
-2.66%
Pre-market: Aug 15, 2025, 09:03 AM EDT
SHOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.62 | 0.63 | 0.56 | 0.61 | 0.61 | -3.17% | 9,271,647 |
| Aug 13, 2025 | 0.50 | 0.69 | 0.50 | 0.63 | 0.63 | 43.18% | 57,174,800 |
| Aug 12, 2025 | 0.59 | 0.60 | 0.39 | 0.44 | 0.45 | -21.43% | 14,888,869 |
| Aug 11, 2025 | 0.98 | 1.02 | 0.51 | 0.56 | 0.56 | -50.88% | 33,685,200 |
| Aug 8, 2025 | 1.15 | 1.18 | 1.03 | 1.14 | 1.14 | -0.87% | 4,826,400 |
| Aug 7, 2025 | 1.21 | 1.34 | 1.07 | 1.15 | 1.15 | -4.17% | 7,472,000 |
| Aug 6, 2025 | 0.95 | 1.22 | 0.92 | 1.20 | 1.20 | 26.32% | 7,068,900 |
| Aug 5, 2025 | 0.97 | 1.05 | 0.89 | 0.95 | 0.95 | -1.04% | 4,067,119 |
| Aug 4, 2025 | 1.05 | 1.09 | 0.89 | 0.96 | 0.96 | -4.95% | 6,838,048 |
| Aug 1, 2025 | 0.84 | 1.04 | 0.83 | 1.01 | 1.01 | 27.85% | 8,266,638 |
| Jul 31, 2025 | 0.74 | 0.95 | 0.74 | 0.79 | 0.79 | 9.72% | 8,476,005 |
| Jul 30, 2025 | 0.67 | 0.81 | 0.67 | 0.72 | 0.72 | 7.46% | 4,461,746 |
| Jul 29, 2025 | 0.74 | 0.78 | 0.65 | 0.67 | 0.67 | -6.94% | 2,830,900 |
| Jul 28, 2025 | 0.77 | 0.82 | 0.69 | 0.72 | 0.72 | -4.00% | 3,837,500 |
| Jul 25, 2025 | 0.79 | 0.88 | 0.67 | 0.75 | 0.75 | 7.14% | 5,690,308 |
| Jul 24, 2025 | 0.90 | 0.92 | 0.65 | 0.70 | 0.70 | -27.08% | 10,773,400 |
| Jul 23, 2025 | 0.73 | 1.13 | 0.73 | 0.96 | 0.96 | 29.73% | 18,382,142 |
| Jul 22, 2025 | 0.61 | 0.83 | 0.60 | 0.74 | 0.74 | 7.25% | 13,646,300 |
| Jul 21, 2025 | 0.56 | 0.74 | 0.55 | 0.69 | 0.69 | 38.00% | 16,826,100 |
| Jul 18, 2025 | 0.47 | 0.55 | 0.42 | 0.50 | 0.51 | 6.38% | 5,696,700 |