Safety Shot Inc.

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