Safety Shot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	0.54	0.55	0.50	0.50	0.50	-4.04%	438,419
Mar 18, 2025	0.50	0.55	0.48	0.53	0.53	3.92%	652,839
Mar 17, 2025	0.48	0.52	0.47	0.51	0.51	2.52%	173,992
Mar 14, 2025	0.49	0.50	0.46	0.49	0.49	4.69%	205,328
Mar 13, 2025	0.49	0.49	0.46	0.47	0.47	-2.63%	259,360
Mar 12, 2025	0.49	0.51	0.48	0.48	0.48	-1.63%	283,024
Mar 11, 2025	0.47	0.51	0.46	0.49	0.49	0.53%	409,814
Mar 10, 2025	0.55	0.55	0.47	0.49	0.49	-10.77%	477,076
Mar 7, 2025	0.55	0.57	0.51	0.55	0.55	-1.37%	406,325
Mar 6, 2025	0.58	0.60	0.53	0.56	0.56	-2.20%	1,367,965
Mar 5, 2025	0.48	0.58	0.46	0.57	0.57	18.35%	3,094,091
Mar 4, 2025	0.49	0.49	0.43	0.48	0.48	-2.04%	1,205,683
Mar 3, 2025	0.50	0.52	0.48	0.49	0.49	-1.43%	731,172
Feb 28, 2025	0.45	0.50	0.45	0.50	0.50	8.07%	665,812
Feb 27, 2025	0.45	0.47	0.44	0.46	0.46	2.40%	503,943
Feb 26, 2025	0.45	0.47	0.44	0.45	0.45	0.60%	399,459
Feb 25, 2025	0.41	0.45	0.41	0.45	0.45	6.82%	379,470
Feb 24, 2025	0.42	0.44	0.41	0.42	0.42	-0.50%	334,604
Feb 21, 2025	0.44	0.48	0.42	0.42	0.42	-8.77%	716,153
Feb 20, 2025	0.45	0.47	0.43	0.46	0.46	1.23%	417,444
Feb 19, 2025	0.47	0.48	0.45	0.45	0.45	-4.25%	587,466
Feb 18, 2025	0.48	0.49	0.46	0.48	0.48	-2.84%	488,510
Feb 14, 2025	0.49	0.51	0.47	0.49	0.49	2.56%	926,478
Feb 13, 2025	0.46	0.48	0.46	0.48	0.48	2.54%	357,749
Feb 12, 2025	0.46	0.48	0.46	0.47	0.47	-0.64%	370,362
Feb 11, 2025	0.47	0.48	0.46	0.47	0.47	-2.56%	383,379
Feb 10, 2025	0.52	0.54	0.47	0.48	0.48	-8.79%	853,378
Feb 7, 2025	0.52	0.58	0.52	0.53	0.53	2.27%	1,442,567
Feb 6, 2025	0.48	0.52	0.48	0.51	0.51	5.02%	482,491