Safety Shot Inc (SHOT) Historical Stock Data

0.35 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SHOT is down -0.77% a day on average. There have been 13 days where Safety Shot Inc closed green and 17 days where SHOT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-10-10	0.38	0.35	↓$0.03 (-7.41%)	0.27	0.39	11.28M
2025-10-09	0.40	0.39	↓$0.01 (-2.08%)	0.37	0.42	13.91M
2025-10-08	0.38	0.42	↑$0.04 (10.29%)	0.38	0.48	43.58M
2025-10-07	0.37	0.37	↑$0.00 (0.46%)	0.33	0.38	25.88M
2025-10-06	0.43	0.38	↓$0.05 (-12.14%)	0.37	0.45	90.53M
2025-10-03	0.31	0.37	↑$0.06 (19.42%)	0.31	0.42	63.78M
2025-10-02	0.27	0.28	↑$0.01 (4.07%)	0.27	0.31	14.53M
2025-10-01	0.27	0.28	↑$0.01 (3.05%)	0.26	0.28	7.52M
2025-09-30	0.25	0.27	↑$0.02 (6.39%)	0.25	0.28	10.37M
2025-09-29	0.27	0.25	↓$0.01 (-5.33%)	0.25	0.28	12.45M
2025-09-26	0.25	0.28	↑$0.03 (11.22%)	0.25	0.33	39.04M
2025-09-25	0.27	0.25	↓$0.02 (-7.75%)	0.25	0.28	15.26M
2025-09-24	0.29	0.27	↓$0.01 (-4.94%)	0.27	0.29	3.20M
2025-09-23	0.29	0.28	↓$0.02 (-6.21%)	0.28	0.30	4.78M
2025-09-22	0.31	0.29	↓$0.02 (-4.85%)	0.29	0.31	4.09M
2025-09-19	0.32	0.31	↓$0.01 (-1.59%)	0.31	0.33	7.17M
2025-09-18	0.33	0.31	↓$0.01 (-4.19%)	0.31	0.33	4.38M
2025-09-17	0.32	0.30	↓$0.01 (-4.26%)	0.30	0.33	4.20M
2025-09-16	0.35	0.31	↓$0.04 (-10.17%)	0.30	0.35	6.39M
2025-09-15	0.38	0.35	↓$0.03 (-8.08%)	0.34	0.38	5.01M
2025-09-12	0.38	0.38	↑$0.00 (0.87%)	0.37	0.40	3.52M
2025-09-11	0.38	0.39	↑$0.01 (1.48%)	0.38	0.41	7.12M
2025-09-10	0.39	0.39	↑$0.00 (0.67%)	0.38	0.41	3.92M
2025-09-09	0.42	0.40	↓$0.02 (-4.50%)	0.39	0.45	7.39M
2025-09-08	0.40	0.40	↓$0.00 (-0.35%)	0.38	0.41	2.99M
2025-09-05	0.38	0.39	↑$0.01 (1.66%)	0.38	0.41	1.80M
2025-09-04	0.40	0.40	↓$0.00 (-0.50%)	0.38	0.41	3.39M
2025-09-03	0.44	0.41	↓$0.02 (-5.38%)	0.41	0.45	1.93M
2025-09-02	0.45	0.45	↑$0.00 (0.63%)	0.43	0.46	3.28M
2025-08-29	0.40	0.43	↑$0.03 (6.50%)	0.40	0.44	3.07M