Safety Shot, Inc. (SHOTW)
NASDAQ: SHOTW · Real-Time Price · USD · Warrants
0.0161
-0.0137 (-45.97%)
At close: Jun 17, 2025, 4:00 PM
0.0161
0.00 (0.00%)
After-hours: Jun 17, 2025, 4:00 PM EDT

Safety Shot Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 30, 2020Jun 17, 2025Max ▾Jan '21Apr '21Jul '21Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jan '21Jan '21Jul '21Jul '21Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '2501.0002.0000.0161

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20250.020.020.020.020.02-45.97%12,354
Jun 16, 20250.010.030.010.030.03-0.67%10,419
Jun 13, 20250.030.030.020.030.03-1.64%3,602
Jun 12, 20250.020.030.010.030.0333.77%78,027
Jun 11, 20250.020.020.020.020.0214.57%5,247
Jun 10, 20250.020.020.020.020.02-9.95%410
Jun 9, 20250.020.030.020.020.02-18.15%4,435
Jun 6, 20250.030.030.030.030.030.37%12,624
Jun 5, 20250.030.030.030.030.03-0.37%21,799
Jun 4, 20250.040.040.030.030.03-30.41%6,548
Jun 3, 20250.030.050.020.040.0448.66%43,504
Jun 2, 20250.030.030.030.030.03-16.61%1,545
May 30, 20250.030.040.020.030.03-30.44%131,989
May 29, 20250.090.100.020.050.05-52.28%135,610
May 28, 20250.090.090.090.090.09-0.42%101
May 27, 20250.070.090.070.090.09-5.30%327
May 23, 20250.100.100.080.100.10-2,854
May 22, 20250.100.100.100.100.10-360
May 21, 20250.100.100.090.100.1011.36%762
May 20, 20250.070.090.070.090.0912.25%2,800
May 19, 20250.090.090.030.080.08-11.01%1,326
May 16, 20250.060.090.060.090.09-8.92%2,628
May 15, 20250.100.100.020.100.10-1.30%4,745
May 14, 20250.100.110.100.100.1026.58%3,219
May 13, 20250.100.110.070.080.08-12.22%5,393
May 12, 20250.110.110.020.090.09-33.33%29,578
May 9, 20250.110.140.110.140.14-1,808
May 8, 20250.140.140.140.140.14--
May 7, 20250.140.140.140.140.14-569
May 6, 20250.130.140.130.140.1414.89%1,100
May 5, 20250.140.140.120.120.12-4.08%1,100
May 2, 20250.150.150.120.120.12-5.77%1,572
May 1, 20250.150.150.120.130.138.24%16,240
Apr 30, 20250.150.150.120.120.1225.10%1,225
Apr 29, 20250.140.140.100.100.10-30.43%2,585
Apr 28, 20250.140.140.120.140.14-452
Apr 25, 20250.140.140.140.140.14-3.02%7,000
Apr 24, 20250.140.140.110.140.141.64%10,222
Apr 23, 20250.150.150.110.140.14-4.11%1,722
Apr 22, 20250.150.150.120.150.150.69%1,061
Apr 21, 20250.150.150.150.150.15-0.68%560
Apr 17, 20250.130.150.130.150.1527.85%1,871
Apr 16, 20250.100.110.090.110.1115.59%13,463
Apr 15, 20250.090.100.090.100.10-1.10%560
Apr 14, 20250.090.100.090.100.100.40%1,080
Apr 11, 20250.090.100.090.100.10-17.01%1,270
Apr 10, 20250.120.120.120.120.12-2
Apr 9, 20250.090.120.090.120.120.33%265
Apr 8, 20250.100.140.090.120.12-13.90%8,149
Apr 7, 20250.110.140.110.140.140.14%10,831