Safety Shot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	0.49	0.49	0.46	0.47	0.47	-2.63%	257,797
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
Feb 5, 2025	0.48	0.51	0.47	0.49	0.49	0.18%	513,988
Feb 4, 2025	0.45	0.49	0.45	0.49	0.49	7.80%	277,554
Feb 3, 2025	0.46	0.52	0.45	0.45	0.45	-2.76%	1,034,883
Jan 31, 2025	0.51	0.51	0.46	0.47	0.47	-8.45%	313,701
Jan 30, 2025	0.47	0.51	0.46	0.51	0.51	6.32%	333,501
Jan 29, 2025	0.50	0.50	0.47	0.48	0.48	-4.04%	341,748
Jan 28, 2025	0.47	0.50	0.46	0.50	0.50	6.38%	346,796
Jan 27, 2025	0.57	0.57	0.46	0.47	0.47	-10.90%	980,654
Jan 24, 2025	0.50	0.54	0.50	0.53	0.53	5.61%	494,684
Jan 23, 2025	0.49	0.52	0.47	0.50	0.50	4.04%	755,801
Jan 22, 2025	0.53	0.54	0.45	0.48	0.48	-11.76%	1,746,242
Jan 21, 2025	0.54	0.55	0.51	0.54	0.54	0.09%	799,935
Jan 17, 2025	0.57	0.58	0.51	0.54	0.54	-3.72%	1,044,612
Jan 16, 2025	0.58	0.60	0.55	0.56	0.56	-0.98%	484,825
Jan 15, 2025	0.55	0.57	0.53	0.57	0.57	3.86%	469,396
Jan 14, 2025	0.60	0.63	0.53	0.55	0.55	-6.98%	790,890
Jan 13, 2025	0.61	0.63	0.58	0.59	0.59	-1.65%	567,307
Jan 10, 2025	0.67	0.68	0.58	0.60	0.60	-8.66%	1,795,277
Jan 8, 2025	0.80	0.89	0.64	0.66	0.66	-11.45%	5,089,422
Jan 7, 2025	0.76	0.76	0.73	0.74	0.74	-2.52%	376,555
Jan 6, 2025	0.77	0.79	0.74	0.76	0.76	-1.42%	635,316
Jan 3, 2025	0.73	0.78	0.73	0.77	0.77	4.35%	1,371,604
Jan 2, 2025	0.73	0.75	0.71	0.74	0.74	2.75%	162,922
Dec 31, 2024	0.73	0.75	0.69	0.72	0.72	-4.00%	881,727
Dec 30, 2024	0.75	0.76	0.70	0.75	0.75	-2.57%	546,992