Skip to main content
Safety Shot, Inc. (SHOTW)
NASDAQ: SHOTW · Real-Time Price · USD · Warrants
0.300
+0.087 (40.71%)
Feb 20, 2025, 4:00 PM EST - Market closed

Safety Shot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.340.390.250.300.3040.71%12,762
Feb 19, 20250.290.460.210.210.21-28.93%12,457
Feb 18, 20250.320.320.240.300.30-6.25%13,789
Feb 14, 20250.350.440.260.320.328.47%76,152
Feb 13, 20250.360.360.200.300.30-34.98%2,525
Feb 12, 20250.160.450.160.450.45143.14%6,725
Feb 11, 20250.160.190.160.190.1958.81%2,822
Feb 10, 20250.120.120.120.120.12-4
Feb 7, 20250.150.170.120.120.12-26.56%7,510
Feb 6, 20250.150.160.120.160.1610.08%17,776
Feb 5, 20250.110.150.100.150.1511.81%13,548
Feb 4, 20250.130.130.130.130.13-14.87%280
Feb 3, 20250.130.150.130.150.1538.82%1,404
Jan 31, 20250.100.140.100.110.11-26.12%907
Jan 30, 20250.150.150.150.150.15--
Jan 29, 20250.150.150.150.150.15-0.73%202
Jan 28, 20250.130.150.130.150.1518.67%829
Jan 27, 20250.130.130.130.130.13-0.47%830
Jan 24, 20250.120.130.120.130.1313.09%10,387
Jan 23, 20250.130.130.110.110.11-2.94%2,400
Jan 22, 20250.110.120.110.120.125.76%2,135
Jan 21, 20250.150.160.080.110.11-47.40%18,658
Jan 17, 20250.190.210.150.210.21-7.56%6,202
Jan 16, 20250.150.230.150.230.23-570
Jan 15, 20250.230.230.230.230.2321.59%1,203
Jan 14, 20250.150.190.150.190.1912.49%800
Jan 13, 20250.140.230.140.160.1616.01%5,151
Jan 10, 20250.150.250.140.140.1441.80%6,276
Jan 8, 20250.100.100.100.100.10-84
Jan 7, 20250.130.140.100.100.10-23.08%2,690
Jan 6, 20250.130.130.130.130.13-7.14%3,551
Jan 3, 20250.140.140.140.140.14-22.22%1,032
Jan 2, 20250.120.180.100.180.1838.46%2,787
Dec 31, 20240.130.130.100.130.13-13.39%825
Dec 30, 20240.150.150.120.150.15-16.75%1,559
Dec 27, 20240.180.180.180.180.180.17%550
Dec 26, 20240.170.180.170.180.185.94%1,143
Dec 24, 20240.160.170.160.170.17-10.58%1,372
Dec 23, 20240.190.190.190.190.195.56%399
Dec 20, 20240.180.190.180.180.18-6.79%7,546
Dec 19, 20240.180.190.180.190.19-1.79%1,143
Dec 18, 20240.180.200.180.200.209.24%1,900
Dec 17, 20240.150.200.150.180.18-14.29%6,012
Dec 16, 20240.170.210.160.210.21-3.67%4,310
Dec 13, 20240.250.250.160.220.22-12.80%3,271
Dec 12, 20240.150.250.150.250.2579.21%29,068
Dec 11, 20240.120.140.120.140.1416.25%1,444
Dec 10, 20240.120.120.120.120.12-3.81%184
Dec 9, 20240.120.120.120.120.12-10.96%974
Dec 6, 20240.130.140.130.140.147.77%2,380
Dec 5, 20240.100.130.100.130.1318.18%1,962
Dec 4, 20240.110.110.110.110.11-600
Dec 3, 20240.150.150.110.110.11-26.67%5,486
Dec 2, 20240.130.150.100.150.1544.23%3,973
Nov 29, 20240.110.110.100.100.10-20.00%1,428
Nov 27, 20240.110.130.070.130.13-11.44%6,068
Nov 26, 20240.150.150.150.150.15--
Nov 25, 20240.100.150.100.150.15-2.13%2,719
Nov 22, 20240.130.150.130.150.15-6.25%900
Nov 21, 20240.110.160.100.160.166.67%3,220
Nov 20, 20240.130.150.130.150.1514.68%2,321
Nov 19, 20240.120.150.100.130.130.62%2,420
Nov 18, 20240.110.130.110.130.13-399
Nov 15, 20240.130.160.130.130.13-18.75%4,290
Nov 14, 20240.140.180.120.160.1645.32%7,377
Nov 13, 20240.110.110.110.110.110.09%1,342
Nov 12, 20240.180.180.110.110.11-29.03%10,309
Nov 11, 20240.130.160.130.160.16-13.89%550
Nov 8, 20240.180.180.180.180.18-500
Nov 7, 20240.170.180.170.180.1812.50%1,573
Nov 6, 20240.160.160.160.160.1614.29%2,623
Nov 5, 20240.150.150.140.140.14-560
Nov 4, 20240.130.150.130.140.14-6.67%1,256
Nov 1, 20240.130.150.130.150.1520.00%4,185
Oct 31, 20240.150.150.130.130.131.54%270
Oct 30, 20240.120.120.120.120.12-66
Oct 29, 20240.130.180.120.120.121.90%5,444
Oct 28, 20240.190.220.110.120.12-36.64%9,000
Oct 25, 20240.190.190.190.190.19--
Oct 24, 20240.190.190.190.190.19-140
Oct 23, 20240.230.230.190.190.19-3.03%990
Oct 22, 20240.180.200.180.200.203.09%830
Oct 21, 20240.190.190.190.190.19--
Oct 18, 20240.200.200.190.190.1912.18%1,751
Oct 17, 20240.230.230.170.170.17-24.53%1,150
Oct 16, 20240.200.250.150.230.2312.63%11,748
Oct 15, 20240.210.230.200.200.20-14.68%5,014
Oct 14, 20240.230.230.230.230.2317.20%104
Oct 11, 20240.200.200.200.200.20-100
Oct 10, 20240.200.200.200.200.20-112
Oct 9, 20240.200.230.200.200.20-4.58%700
Oct 8, 20240.210.210.200.210.21-5.63%13,137
Oct 7, 20240.240.240.220.220.220.95%1,157
Oct 4, 20240.220.220.220.220.22--
Oct 3, 20240.220.220.220.220.22--
Oct 2, 20240.220.270.220.220.22-9,101
Oct 1, 20240.220.220.220.220.22-114
Sep 30, 20240.220.220.220.220.22-311
Sep 27, 20240.270.270.220.220.22-0.05%4,680
Sep 26, 20240.220.220.220.220.220.05%1,865