Skip to main content
Safety Shot, Inc. (SHOT)
NASDAQ: SHOT · Real-Time Price · USD
0.527
+0.028 (5.61%)
At close: Jan 24, 2025, 4:00 PM
0.550
+0.022 (4.25%)
After-hours: Jan 24, 2025, 7:50 PM EST

Safety Shot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 20250.500.540.500.530.535.61%494,684
Jan 23, 20250.490.520.470.500.504.04%755,801
Jan 22, 20250.530.540.450.480.48-11.76%1,746,242
Jan 21, 20250.540.550.510.540.540.09%799,935
Jan 17, 20250.570.580.510.540.54-3.72%1,044,612
Jan 16, 20250.580.600.550.560.56-0.98%484,825
Jan 15, 20250.550.570.530.570.573.86%469,396
Jan 14, 20250.600.630.530.550.55-6.98%790,890
Jan 13, 20250.610.630.580.590.59-1.65%567,307
Jan 10, 20250.670.680.580.600.60-8.66%1,795,277
Jan 8, 20250.800.890.640.660.66-11.45%5,089,422
Jan 7, 20250.760.760.730.740.74-2.52%376,555
Jan 6, 20250.770.790.740.760.76-1.42%635,316
Jan 3, 20250.730.780.730.770.774.35%1,371,604
Jan 2, 20250.730.750.710.740.742.75%162,922
Dec 31, 20240.730.750.690.720.72-4.00%881,727
Dec 30, 20240.750.760.700.750.75-2.57%546,992
Dec 27, 20240.800.800.750.770.77-2.61%329,361
Dec 26, 20240.750.810.740.790.794.55%623,025
Dec 24, 20240.730.780.700.760.761.61%533,371
Dec 23, 20240.720.770.700.740.742.72%329,962
Dec 20, 20240.680.770.670.720.726.58%1,078,213
Dec 19, 20240.720.740.680.680.68-4.28%528,652
Dec 18, 20240.780.780.700.710.71-5.19%711,470
Dec 17, 20240.790.790.730.750.75-5.20%990,510
Dec 16, 20240.820.850.760.790.79-4.24%933,444
Dec 13, 20240.840.900.810.830.83-0.24%1,087,666
Dec 12, 20240.981.030.810.830.83-2.18%3,979,067
Dec 11, 20240.870.900.820.850.85-3.49%624,795
Dec 10, 20240.910.910.860.880.88-5.40%415,010
Dec 9, 20240.971.020.910.930.93-6.46%605,867
Dec 6, 20240.991.020.960.990.990.35%696,755
Dec 5, 20240.971.070.950.990.990.80%943,207
Dec 4, 20240.940.980.920.980.984.12%596,198
Dec 3, 20240.920.950.890.940.943.29%469,698
Dec 2, 20240.951.000.900.910.91-0.97%791,215
Nov 29, 20240.910.940.890.920.922.00%535,943
Nov 27, 20240.810.920.810.900.9013.58%629,687
Nov 26, 20240.850.870.780.790.79-6.68%514,341
Nov 25, 20240.830.890.810.850.852.41%767,759
Nov 22, 20240.860.870.820.830.83-5.11%842,782
Nov 21, 20240.870.900.860.870.87-3.51%799,116
Nov 20, 20240.900.950.860.910.91-1.41%738,223
Nov 19, 20240.870.970.850.920.922.89%1,456,021
Nov 18, 20240.961.050.860.890.89-5.92%2,992,033
Nov 15, 20241.051.090.930.950.95-5.94%1,823,871
Nov 14, 20241.001.200.991.011.017.61%3,907,682
Nov 13, 20240.991.000.910.940.94-5.96%964,841
Nov 12, 20240.981.020.951.001.00-1.18%1,031,937
Nov 11, 20241.021.050.971.011.01-0.98%495,916
Nov 8, 20241.021.061.011.021.02-3.32%386,412
Nov 7, 20241.021.101.001.061.062.43%562,995
Nov 6, 20241.101.121.021.031.03-6.36%499,370
Nov 5, 20241.061.131.051.101.102.80%281,600
Nov 4, 20241.071.091.051.071.072.88%435,820
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