Safety Shot Inc. (SHOT)
0.43
-0.02 (-3.70%)
At close: Mar 27, 2025, 3:59 PM
0.44
2.40%
After-hours: Mar 27, 2025, 07:58 PM EDT
SHOT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | -0.02 | -4.44% | 558,946 |
| Mar 26, 2025 | 0.46 | 0.47 | 0.43 | 0.45 | -0.01 | -2.17% | 470,020 |
| Mar 25, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.00 | 0.00% | 347,924 |
| Mar 24, 2025 | 0.47 | 0.50 | 0.41 | 0.46 | -0.01 | -2.13% | 641,848 |
| Mar 21, 2025 | 0.48 | 0.49 | 0.44 | 0.47 | 0.00 | 0.00% | 413,234 |
| Mar 20, 2025 | 0.51 | 0.51 | 0.47 | 0.47 | -0.03 | -6.00% | 406,405 |
| Mar 19, 2025 | 0.54 | 0.55 | 0.50 | 0.50 | -0.03 | -5.66% | 438,419 |
| Mar 18, 2025 | 0.50 | 0.55 | 0.48 | 0.53 | 0.02 | 3.92% | 652,839 |
| Mar 17, 2025 | 0.48 | 0.52 | 0.47 | 0.51 | 0.02 | 4.08% | 174,000 |
| Mar 14, 2025 | 0.49 | 0.50 | 0.46 | 0.49 | 0.02 | 4.26% | 205,328 |
| Mar 13, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | -0.01 | -2.08% | 259,400 |
| Mar 12, 2025 | 0.49 | 0.51 | 0.48 | 0.48 | -0.01 | -2.04% | 283,024 |
| Mar 11, 2025 | 0.47 | 0.51 | 0.46 | 0.49 | 0.00 | 0.00% | 409,814 |
| Mar 10, 2025 | 0.55 | 0.55 | 0.47 | 0.49 | -0.06 | -10.91% | 509,313 |
| Mar 7, 2025 | 0.55 | 0.57 | 0.51 | 0.55 | -0.01 | -1.79% | 406,325 |
| Mar 6, 2025 | 0.58 | 0.60 | 0.53 | 0.56 | -0.01 | -1.75% | 1,368,000 |
| Mar 5, 2025 | 0.48 | 0.58 | 0.46 | 0.57 | 0.09 | 18.75% | 3,094,100 |
| Mar 4, 2025 | 0.49 | 0.49 | 0.43 | 0.48 | -0.01 | -2.04% | 1,205,700 |
| Mar 3, 2025 | 0.50 | 0.52 | 0.48 | 0.49 | -0.01 | -2.00% | 731,200 |
| Feb 28, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.04 | 8.70% | 665,812 |
| Feb 27, 2025 | 0.45 | 0.47 | 0.44 | 0.46 | 0.01 | 2.22% | 503,943 |
| Feb 26, 2025 | 0.45 | 0.47 | 0.44 | 0.45 | 0.00 | 0.00% | 399,500 |
| Feb 25, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.03 | 7.14% | 379,500 |
| Feb 24, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.00 | 0.00% | 334,604 |
| Feb 21, 2025 | 0.44 | 0.48 | 0.42 | 0.42 | -0.04 | -8.70% | 716,200 |
| Feb 20, 2025 | 0.45 | 0.47 | 0.43 | 0.46 | 0.01 | 2.22% | 417,444 |
| Feb 19, 2025 | 0.47 | 0.48 | 0.45 | 0.45 | -0.03 | -6.25% | 587,500 |
| Feb 18, 2025 | 0.48 | 0.49 | 0.46 | 0.48 | -0.01 | -2.04% | 488,510 |
| Feb 14, 2025 | 0.49 | 0.51 | 0.47 | 0.49 | 0.01 | 2.08% | 926,500 |
| Feb 13, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.02 | 4.35% | 357,749 |
| Feb 12, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | -0.01 | -2.13% | 370,400 |
| Feb 11, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | -0.01 | -2.08% | 383,400 |
| Feb 10, 2025 | 0.52 | 0.54 | 0.47 | 0.48 | -0.05 | -9.43% | 853,400 |
| Feb 7, 2025 | 0.52 | 0.58 | 0.52 | 0.53 | 0.02 | 3.92% | 1,442,600 |
| Feb 6, 2025 | 0.48 | 0.52 | 0.48 | 0.51 | 0.02 | 4.08% | 482,500 |
| Feb 5, 2025 | 0.48 | 0.51 | 0.47 | 0.49 | 0.00 | 0.00% | 513,988 |
| Feb 4, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.04 | 8.89% | 277,600 |
| Feb 3, 2025 | 0.46 | 0.52 | 0.45 | 0.45 | -0.02 | -4.26% | 1,034,900 |
| Jan 31, 2025 | 0.51 | 0.51 | 0.46 | 0.47 | -0.04 | -7.84% | 313,701 |
| Jan 30, 2025 | 0.47 | 0.51 | 0.46 | 0.51 | 0.03 | 6.25% | 333,501 |
| Jan 29, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | -0.02 | -4.00% | 341,748 |
| Jan 28, 2025 | 0.47 | 0.50 | 0.46 | 0.50 | 0.03 | 6.38% | 346,800 |
| Jan 27, 2025 | 0.57 | 0.57 | 0.46 | 0.47 | -0.06 | -11.32% | 980,654 |
| Jan 24, 2025 | 0.50 | 0.54 | 0.50 | 0.53 | 0.03 | 6.00% | 494,700 |
| Jan 23, 2025 | 0.49 | 0.52 | 0.47 | 0.50 | 0.02 | 4.17% | 755,801 |
| Jan 22, 2025 | 0.53 | 0.54 | 0.45 | 0.48 | -0.06 | -11.11% | 1,746,242 |
| Jan 21, 2025 | 0.54 | 0.55 | 0.51 | 0.54 | 0.00 | 0.00% | 799,935 |
| Jan 17, 2025 | 0.57 | 0.58 | 0.51 | 0.54 | -0.02 | -3.57% | 1,044,612 |
| Jan 16, 2025 | 0.58 | 0.60 | 0.55 | 0.56 | -0.01 | -1.75% | 484,825 |
| Jan 15, 2025 | 0.55 | 0.57 | 0.53 | 0.57 | 0.02 | 3.64% | 469,400 |