Safety Shot, Inc. (SHOTW)
NASDAQ: SHOTW · Real-Time Price · USD · Warrants
0.1278
-0.0222 (-14.80%)
Apr 1, 2025, 4:00 PM EST - Market closed
Safety Shot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 19 |
| Apr 1, 2025 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | 3.07% | 1,925 |
| Mar 31, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 1.01% | 3,300 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.12 | 0.15 | 0.15 | -4.01% | 2,200 |
| Mar 27, 2025 | 0.13 | 0.15 | 0.11 | 0.15 | 0.15 | -2.09% | 1,400 |
| Mar 26, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | -0.88% | 200 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.13 | 0.16 | 0.16 | -2.15% | 1,961 |
| Mar 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.81% | 600 |
| Mar 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.33% | 516 |
| Mar 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 58 |
| Mar 17, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 0.06% | 844 |
| Mar 14, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | -10.96% | 16,434 |
| Mar 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1 |
| Mar 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10 |
| Mar 11, 2025 | 0.17 | 0.21 | 0.13 | 0.19 | 0.19 | -9.67% | 1,410 |
| Mar 10, 2025 | 0.14 | 0.21 | 0.14 | 0.21 | 0.21 | 15.19% | 800 |
| Mar 7, 2025 | 0.16 | 0.23 | 0.14 | 0.18 | 0.18 | -20.74% | 1,130 |
| Mar 6, 2025 | 0.23 | 0.23 | 0.15 | 0.23 | 0.23 | -6.50% | 1,906 |
| Mar 5, 2025 | 0.20 | 0.25 | 0.13 | 0.25 | 0.25 | 36.67% | 14,034 |
| Mar 4, 2025 | 0.13 | 0.20 | 0.13 | 0.18 | 0.18 | -5.26% | 2,634 |
| Mar 3, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 8.57% | 858 |
| Feb 28, 2025 | 0.22 | 0.25 | 0.12 | 0.18 | 0.18 | -20.45% | 29,730 |
| Feb 27, 2025 | 0.25 | 0.29 | 0.18 | 0.22 | 0.22 | -4.31% | 20,423 |
| Feb 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 200 |
| Feb 25, 2025 | 0.29 | 0.33 | 0.22 | 0.23 | 0.23 | -0.91% | 17,434 |
| Feb 24, 2025 | 0.31 | 0.36 | 0.18 | 0.23 | 0.23 | -7.57% | 23,135 |
| Feb 21, 2025 | 0.27 | 0.42 | 0.23 | 0.25 | 0.25 | -16.33% | 4,380 |
| Feb 20, 2025 | 0.34 | 0.39 | 0.25 | 0.30 | 0.30 | 40.71% | 12,762 |
| Feb 19, 2025 | 0.29 | 0.46 | 0.21 | 0.21 | 0.21 | -28.93% | 12,457 |
| Feb 18, 2025 | 0.32 | 0.32 | 0.24 | 0.30 | 0.30 | -6.25% | 13,789 |
| Feb 14, 2025 | 0.35 | 0.44 | 0.26 | 0.32 | 0.32 | 8.47% | 76,152 |
| Feb 13, 2025 | 0.36 | 0.36 | 0.20 | 0.30 | 0.30 | -34.98% | 2,525 |
| Feb 12, 2025 | 0.16 | 0.45 | 0.16 | 0.45 | 0.45 | 143.14% | 6,725 |
| Feb 11, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 58.81% | 2,822 |
| Feb 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4 |
| Feb 7, 2025 | 0.15 | 0.17 | 0.12 | 0.12 | 0.12 | -26.56% | 7,510 |
| Feb 6, 2025 | 0.15 | 0.16 | 0.12 | 0.16 | 0.16 | 10.08% | 17,776 |
| Feb 5, 2025 | 0.11 | 0.15 | 0.10 | 0.15 | 0.15 | 11.81% | 13,548 |
| Feb 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -14.87% | 280 |
| Feb 3, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 38.82% | 1,404 |
| Jan 31, 2025 | 0.10 | 0.14 | 0.10 | 0.11 | 0.11 | -26.12% | 907 |
| Jan 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jan 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.73% | 202 |
| Jan 28, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 18.67% | 829 |
| Jan 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.47% | 830 |
| Jan 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.09% | 10,387 |
| Jan 23, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -2.94% | 2,400 |
| Jan 22, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.76% | 2,135 |