Safety Shot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.29	0.29	0.27	0.29	0.29	0.21%	1,336,106
May 29, 2025	0.34	0.35	0.26	0.28	0.28	-18.62%	4,784,633
May 28, 2025	0.42	0.45	0.35	0.35	0.35	-9.26%	9,784,675
May 27, 2025	0.42	0.42	0.38	0.39	0.39	-5.86%	1,494,895
May 23, 2025	0.38	0.42	0.37	0.41	0.41	9.47%	2,764,459
May 22, 2025	0.38	0.38	0.36	0.37	0.37	-2.53%	1,415,273
May 21, 2025	0.39	0.39	0.38	0.38	0.38	-0.52%	1,331,719
May 20, 2025	0.40	0.41	0.38	0.39	0.39	-4.77%	806,083
May 19, 2025	0.41	0.41	0.40	0.41	0.41	-1.00%	598,559
May 16, 2025	0.42	0.43	0.38	0.41	0.41	-0.22%	2,106,276
May 15, 2025	0.44	0.47	0.40	0.41	0.41	-6.84%	1,263,406
May 14, 2025	0.45	0.50	0.41	0.44	0.44	-2.07%	2,265,758
May 13, 2025	0.51	0.51	0.44	0.45	0.45	-9.56%	2,136,671
May 12, 2025	0.52	0.52	0.49	0.50	0.50	0.28%	674,591
May 9, 2025	0.50	0.51	0.47	0.50	0.50	-0.62%	1,672,411
May 8, 2025	0.50	0.51	0.48	0.50	0.50	0.99%	810,699
May 7, 2025	0.51	0.52	0.48	0.49	0.49	-0.82%	1,240,126
May 6, 2025	0.51	0.52	0.49	0.50	0.50	-2.39%	1,073,397
May 5, 2025	0.49	0.51	0.48	0.51	0.51	6.27%	1,758,824
May 2, 2025	0.54	0.54	0.47	0.48	0.48	-9.45%	1,561,124
May 1, 2025	0.54	0.54	0.51	0.53	0.53	2.08%	1,535,722
Apr 30, 2025	0.50	0.52	0.46	0.52	0.52	3.84%	1,128,120
Apr 29, 2025	0.50	0.52	0.49	0.50	0.50	0.04%	1,003,646
Apr 28, 2025	0.51	0.57	0.48	0.50	0.50	-1.88%	3,469,801
Apr 25, 2025	0.41	0.52	0.40	0.51	0.51	25.93%	3,559,945
Apr 24, 2025	0.42	0.43	0.40	0.40	0.40	1.28%	2,112,686
Apr 23, 2025	0.41	0.46	0.37	0.40	0.40	-0.40%	2,294,327
Apr 22, 2025	0.44	0.44	0.40	0.40	0.40	-4.52%	1,005,886
Apr 21, 2025	0.46	0.46	0.41	0.42	0.42	-6.52%	955,868
Apr 17, 2025	0.47	0.49	0.45	0.45	0.45	-4.69%	487,627
Apr 16, 2025	0.48	0.49	0.45	0.47	0.47	-2.20%	964,760
Apr 15, 2025	0.50	0.50	0.46	0.48	0.48	-	759,455
Apr 14, 2025	0.48	0.53	0.47	0.48	0.48	5.52%	1,842,213
Apr 11, 2025	0.45	0.46	0.43	0.46	0.46	7.94%	673,950
Apr 10, 2025	0.45	0.46	0.40	0.42	0.42	-5.75%	718,953
Apr 9, 2025	0.41	0.46	0.40	0.45	0.45	13.64%	1,085,168
Apr 8, 2025	0.44	0.44	0.39	0.40	0.40	-6.15%	731,130
Apr 7, 2025	0.39	0.44	0.37	0.42	0.42	1.47%	817,244
Apr 4, 2025	0.38	0.42	0.36	0.41	0.41	7.07%	616,405
Apr 3, 2025	0.44	0.44	0.39	0.39	0.39	-13.19%	573,627
Apr 2, 2025	0.42	0.45	0.41	0.45	0.45	11.54%	574,199
Apr 1, 2025	0.38	0.42	0.37	0.40	0.40	9.91%	719,260
Mar 31, 2025	0.40	0.41	0.34	0.36	0.36	-12.05%	1,231,657
Mar 28, 2025	0.44	0.44	0.40	0.41	0.41	-4.37%	516,988
Mar 27, 2025	0.45	0.45	0.43	0.43	0.43	-3.05%	563,340
Mar 26, 2025	0.46	0.47	0.43	0.45	0.45	-2.96%	470,020
Mar 25, 2025	0.48	0.48	0.46	0.46	0.46	-1.03%	347,924
Mar 24, 2025	0.47	0.50	0.41	0.46	0.46	-0.45%	641,848
Mar 21, 2025	0.48	0.49	0.45	0.47	0.47	-1.06%	413,234
Mar 20, 2025	0.51	0.51	0.47	0.47	0.47	-6.35%	406,405