Skip to main content
Safety Shot, Inc. (SHOT)
NASDAQ: SHOT · Real-Time Price · USD
1.040
+0.053 (5.39%)
At close: Nov 1, 2024, 4:00 PM
1.020
-0.020 (-1.92%)
After-hours: Nov 1, 2024, 6:46 PM EDT

Safety Shot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20241.001.050.961.041.045.39%437,750
Oct 31, 20241.031.050.970.990.99-6.02%562,292
Oct 30, 20241.021.081.001.051.050.96%220,706
Oct 29, 20241.071.101.011.041.04-4.59%727,041
Oct 28, 20241.061.121.051.091.090.93%306,135
Oct 25, 20241.101.131.071.081.08-3.57%298,365
Oct 24, 20241.101.151.081.121.123.70%240,955
Oct 23, 20241.101.161.051.081.08-3.57%448,955
Oct 22, 20241.151.161.061.121.12-0.88%248,612
Oct 21, 20241.121.141.071.131.13-313,421
Oct 18, 20241.101.141.091.131.130.89%340,028
Oct 17, 20241.151.181.111.121.12-5.88%313,747
Oct 16, 20241.181.201.141.191.19-316,257
Oct 15, 20241.181.211.161.191.19-1.65%294,553
Oct 14, 20241.261.291.181.211.21-3.97%444,211
Oct 11, 20241.311.311.231.261.26-2.33%350,978
Oct 10, 20241.231.301.221.291.293.20%215,655
Oct 9, 20241.251.331.181.251.25-0.79%437,947
Oct 8, 20241.281.341.261.261.26-2.33%297,251
Oct 7, 20241.281.351.251.291.291.57%517,234
Oct 4, 20241.121.341.121.271.2713.39%838,298
Oct 3, 20241.161.211.111.121.12-2.61%280,747
Oct 2, 20241.141.171.141.151.15-0.86%172,304
Oct 1, 20241.181.231.131.161.16-4.92%310,974
Sep 30, 20241.171.231.151.221.224.27%319,981
Sep 27, 20241.191.231.151.171.17-1.68%262,199
Sep 26, 20241.111.241.111.191.198.18%583,381
Sep 25, 20241.191.221.031.101.10-9.84%1,298,613
Sep 24, 20241.201.301.191.221.220.83%387,163
Sep 23, 20241.231.251.141.211.21-2.42%577,546
Sep 20, 20241.451.461.231.241.24-15.07%1,038,421
Sep 19, 20241.681.691.381.461.46-7.01%1,835,560
Sep 18, 20241.411.771.351.571.5711.35%2,671,486
Sep 17, 20241.391.431.351.411.411.44%704,501
Sep 16, 20241.381.451.331.391.392.96%851,960
Sep 13, 20241.391.401.311.351.35-2.17%503,866
Sep 12, 20241.311.421.271.381.387.81%770,684
Sep 11, 20241.221.351.121.281.284.07%999,131
Sep 10, 20241.011.231.001.231.2319.42%1,342,233
Sep 9, 20241.011.070.981.031.031.98%454,525
Sep 6, 20241.001.080.951.011.014.48%1,341,278
Sep 5, 20240.900.990.880.970.978.61%425,693
Sep 4, 20240.890.950.850.890.89-1.07%509,268
Sep 3, 20240.920.920.860.900.90-2.59%322,173
Aug 30, 20240.890.940.860.920.923.76%631,858
Aug 29, 20241.051.130.840.890.89-7.26%6,229,184
Aug 28, 20240.850.980.850.960.9612.77%671,436
Aug 27, 20240.900.900.840.850.85-6.01%540,444
Aug 26, 20240.940.950.900.910.91-3.28%393,972
Aug 23, 20240.921.000.910.940.941.76%988,062
Aug 22, 20240.881.050.870.920.9212.06%2,491,525
Aug 21, 20240.790.840.750.820.827.56%736,537
Aug 20, 20240.720.800.700.760.765.14%699,585
Aug 19, 20240.700.730.660.730.735.45%716,936
Aug 16, 20240.690.700.640.690.695.26%608,266
Aug 15, 20240.650.680.600.650.654.32%751,642
Aug 14, 20240.580.670.580.630.638.31%1,480,209
Aug 13, 20240.650.680.550.580.58-11.02%1,901,763
Aug 12, 20240.850.900.640.650.65-10.00%10,578,376
Aug 9, 20240.690.720.660.720.724.77%802,245
Aug 8, 20240.740.780.660.690.69-6.63%445,929
Aug 7, 20240.720.800.700.740.743.62%762,901
Aug 6, 20240.700.720.660.710.714.87%387,794
Aug 5, 20240.660.720.590.680.68-9.48%531,450
Aug 2, 20240.690.770.670.750.757.88%427,755
Aug 1, 20240.790.810.610.700.70-12.96%1,881,798
Jul 31, 20240.870.880.800.800.80-8.48%992,804
Jul 30, 20240.960.960.860.870.87-6.05%608,571
Jul 29, 20241.011.020.910.930.93-8.77%807,068
Jul 26, 20241.011.041.001.021.022.00%408,228
Jul 25, 20240.981.040.971.001.002.03%352,838
Jul 24, 20241.021.050.960.980.98-5.76%584,810
Jul 23, 20241.081.101.031.041.04-5.45%278,151
Jul 22, 20241.061.111.041.101.102.80%457,872
Jul 19, 20241.071.111.031.071.071.90%439,683
Jul 18, 20241.081.121.031.051.05-4.55%417,283
Jul 17, 20241.101.151.091.101.10-1.79%387,618
Jul 16, 20241.101.141.071.121.12-1.75%430,253
Jul 15, 20241.101.171.061.141.145.56%602,611
Jul 12, 20241.031.101.031.081.084.85%665,955
Jul 11, 20241.031.081.011.031.03-0.96%418,201
Jul 10, 20241.031.051.001.041.04-1.89%441,288
Jul 9, 20241.021.091.021.061.060.95%551,094
Jul 8, 20241.081.101.011.051.05-2.78%589,182
Jul 5, 20241.071.101.021.081.081.89%623,965
Jul 3, 20241.151.171.061.061.06-7.83%438,731
Jul 2, 20241.181.241.151.151.15-3.36%625,894
Jul 1, 20241.211.241.151.191.192.59%1,244,223
Jun 28, 20241.121.161.031.161.169.43%1,247,696
Jun 27, 20241.041.201.001.061.064.95%1,945,311
Jun 26, 20241.051.121.001.011.01-2.88%709,132
Jun 25, 20241.151.171.041.041.04-8.77%653,272
Jun 24, 20241.061.241.061.141.148.57%929,000
Jun 21, 20241.081.111.031.051.05-1.87%829,920
Jun 20, 20241.121.131.021.071.07-5.31%824,496
Jun 18, 20241.141.191.121.131.13-0.88%400,795
Jun 17, 20241.161.201.121.141.14-2.56%395,617
Jun 14, 20241.221.221.151.171.17-1.68%252,145
Jun 13, 20241.231.261.141.191.19-4.80%634,967
Jun 12, 20241.251.311.221.251.25-493,993