Skip to main content
Safety Shot, Inc. (SHOTW)
NASDAQ: SHOTW · Real-Time Price · USD · Warrants
0.0270
+0.0001 (0.37%)
Jun 6, 2025, 4:00 PM - Market closed

Safety Shot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 4, 20250.130.140.110.140.14-1.00%6,400
Apr 3, 20250.130.140.130.140.14-9.44%715
Apr 2, 20250.150.150.150.150.15-19
Apr 1, 20250.150.150.120.150.153.07%1,925
Mar 31, 20250.150.150.130.150.151.01%3,300
Mar 28, 20250.160.160.120.150.15-4.01%2,200
Mar 27, 20250.130.150.110.150.15-2.09%1,400