Safety Shot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	0.45	0.46	0.41	0.42	0.42	-6.74%	2,546,482
Aug 26, 2025	0.47	0.47	0.44	0.45	0.45	-2.06%	1,918,207
Aug 25, 2025	0.50	0.52	0.45	0.46	0.46	-5.30%	3,509,720
Aug 22, 2025	0.47	0.50	0.47	0.48	0.48	1.86%	3,071,056
Aug 21, 2025	0.48	0.51	0.45	0.47	0.47	-2.82%	3,544,452
Aug 20, 2025	0.50	0.51	0.46	0.49	0.49	-1.44%	2,653,356
Aug 19, 2025	0.58	0.61	0.48	0.49	0.49	-18.62%	6,457,936
Aug 18, 2025	0.63	0.64	0.59	0.61	0.61	-6.14%	2,278,574
Aug 15, 2025	0.60	0.72	0.58	0.65	0.65	5.92%	6,959,826
Aug 14, 2025	0.62	0.63	0.56	0.61	0.61	-3.02%	9,368,132
Aug 13, 2025	0.50	0.69	0.50	0.63	0.63	41.35%	57,174,788
Aug 12, 2025	0.59	0.60	0.39	0.45	0.45	-20.28%	14,888,869
Aug 11, 2025	0.98	1.02	0.51	0.56	0.56	-51.04%	33,685,165
Aug 8, 2025	1.15	1.18	1.03	1.14	1.14	-0.87%	4,826,390
Aug 7, 2025	1.21	1.34	1.07	1.15	1.15	-4.17%	7,471,959
Aug 6, 2025	0.95	1.22	0.92	1.20	1.20	25.92%	7,068,893
Aug 5, 2025	0.97	1.05	0.89	0.95	0.95	-0.74%	4,067,119
Aug 4, 2025	1.05	1.09	0.89	0.96	0.96	-4.94%	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	8.97%	8,476,005
Jul 30, 2025	0.67	0.81	0.67	0.73	0.73	8.42%	4,461,746
Jul 29, 2025	0.74	0.78	0.65	0.67	0.67	-7.54%	2,830,898
Jul 28, 2025	0.77	0.82	0.69	0.72	0.72	-3.22%	3,837,469
Jul 25, 2025	0.79	0.88	0.67	0.75	0.75	6.14%	5,690,308
Jul 24, 2025	0.90	0.92	0.65	0.70	0.70	-26.56%	10,773,366
Jul 23, 2025	0.73	1.13	0.73	0.96	0.96	29.80%	18,382,142
Jul 22, 2025	0.61	0.83	0.60	0.74	0.74	7.31%	13,646,259
Jul 21, 2025	0.56	0.74	0.55	0.69	0.69	36.30%	16,826,079
Jul 18, 2025	0.47	0.55	0.43	0.51	0.51	6.50%	5,696,677
Jul 17, 2025	0.45	0.49	0.44	0.47	0.47	5.64%	3,665,255
Jul 16, 2025	0.41	0.48	0.41	0.45	0.45	15.10%	6,154,388
Jul 15, 2025	0.50	0.51	0.39	0.39	0.39	-19.92%	5,936,907
Jul 14, 2025	0.41	0.56	0.41	0.49	0.49	18.78%	16,166,735
Jul 11, 2025	0.39	0.46	0.39	0.41	0.41	5.13%	4,141,315
Jul 10, 2025	0.40	0.42	0.39	0.39	0.39	-3.66%	1,299,578
Jul 9, 2025	0.39	0.44	0.39	0.40	0.40	3.74%	3,234,511
Jul 8, 2025	0.45	0.45	0.38	0.39	0.39	-16.70%	4,182,381
Jul 7, 2025	0.38	0.48	0.35	0.47	0.47	26.59%	9,257,446
Jul 3, 2025	0.40	0.42	0.36	0.37	0.37	-8.69%	2,636,268
Jul 2, 2025	0.44	0.52	0.37	0.41	0.41	-6.33%	8,978,486
Jul 1, 2025	0.34	0.44	0.33	0.43	0.43	31.13%	14,430,777
Jun 30, 2025	0.31	0.33	0.30	0.33	0.33	9.75%	1,676,425
Jun 27, 2025	0.33	0.33	0.30	0.30	0.30	-3.81%	1,156,094
Jun 26, 2025	0.29	0.32	0.29	0.31	0.31	3.86%	940,355
Jun 25, 2025	0.30	0.33	0.29	0.30	0.30	-1.63%	1,577,622
Jun 24, 2025	0.33	0.35	0.30	0.31	0.31	-6.51%	2,205,552
Jun 23, 2025	0.28	0.34	0.28	0.33	0.33	6.37%	2,943,718
Jun 20, 2025	0.33	0.35	0.29	0.31	0.31	1.18%	5,095,058
Jun 18, 2025	0.27	0.32	0.26	0.30	0.30	12.59%	5,807,473
Jun 17, 2025	0.24	0.27	0.24	0.27	0.27	8.91%	6,409,379