Safety Shot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	0.40	0.42	0.37	0.39	0.39	-7.51%	13,958,898
Oct 8, 2025	0.38	0.48	0.38	0.42	0.42	13.45%	43,659,314
Oct 7, 2025	0.37	0.38	0.33	0.37	0.37	-1.76%	25,957,007
Oct 6, 2025	0.43	0.45	0.37	0.38	0.38	2.65%	90,866,235
Oct 3, 2025	0.31	0.42	0.31	0.37	0.37	31.74%	63,905,904
Oct 2, 2025	0.27	0.31	0.27	0.28	0.28	0.36%	14,651,132
Oct 1, 2025	0.27	0.28	0.26	0.28	0.28	4.48%	7,532,972
Sep 30, 2025	0.25	0.28	0.25	0.27	0.27	5.43%	10,414,794
Sep 29, 2025	0.27	0.28	0.25	0.25	0.25	-9.41%	12,458,045
Sep 26, 2025	0.25	0.33	0.25	0.28	0.28	12.24%	39,114,931
Sep 25, 2025	0.27	0.28	0.25	0.25	0.25	-9.06%	15,362,923
Sep 24, 2025	0.29	0.29	0.27	0.27	0.27	-0.07%	3,201,914
Sep 23, 2025	0.29	0.30	0.28	0.28	0.28	-6.59%	4,778,597
Sep 22, 2025	0.31	0.31	0.29	0.29	0.29	-5.00%	4,098,692
Sep 19, 2025	0.32	0.33	0.31	0.31	0.31	-1.05%	7,169,706
Sep 18, 2025	0.33	0.33	0.31	0.31	0.31	3.16%	4,383,861
Sep 17, 2025	0.32	0.33	0.30	0.30	0.30	-3.40%	4,200,567
Sep 16, 2025	0.35	0.35	0.30	0.31	0.31	-9.99%	6,390,518
Sep 15, 2025	0.38	0.38	0.34	0.35	0.35	-9.11%	5,041,265
Sep 12, 2025	0.38	0.40	0.37	0.38	0.38	-1.39%	3,528,200
Sep 11, 2025	0.38	0.41	0.38	0.39	0.39	-0.74%	7,155,434
Sep 10, 2025	0.39	0.41	0.38	0.39	0.39	-2.12%	3,938,124
Sep 9, 2025	0.42	0.45	0.39	0.40	0.40	0.65%	7,412,430
Sep 8, 2025	0.40	0.41	0.38	0.40	0.40	3.10%	2,998,248
Sep 5, 2025	0.38	0.41	0.38	0.39	0.39	-3.13%	1,799,046
Sep 4, 2025	0.40	0.41	0.38	0.40	0.40	-3.11%	3,389,832
Sep 3, 2025	0.44	0.45	0.41	0.41	0.41	-8.04%	1,919,128
Sep 2, 2025	0.45	0.46	0.43	0.45	0.45	5.12%	3,300,360
Aug 29, 2025	0.40	0.44	0.40	0.43	0.43	6.37%	3,070,375
Aug 28, 2025	0.41	0.43	0.40	0.40	0.40	-3.84%	2,612,664
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