Safety Shot Inc (SHOT) Historical Stock Data

0.38 ↓0.00 (-0.52%)

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

Historical Data

In the past 30 trading days, SHOT is down -1.74% a day on average. There have been 7 days where Safety Shot Inc closed green and 23 days where SHOT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-21	0.39	0.38	↓$0.00 (-0.85%)	0.38	0.39	1.33M
2025-05-20	0.40	0.39	↓$0.01 (-3.58%)	0.38	0.41	805.95K
2025-05-19	0.41	0.41	↓$0.00 (-1.22%)	0.40	0.41	598.32K
2025-05-16	0.42	0.41	↓$0.01 (-2.41%)	0.38	0.43	2.10M
2025-05-15	0.44	0.41	↓$0.03 (-7.43%)	0.40	0.47	1.26M
2025-05-14	0.45	0.44	↓$0.01 (-2.20%)	0.41	0.50	2.27M
2025-05-13	0.51	0.45	↓$0.06 (-11.71%)	0.44	0.51	2.14M
2025-05-12	0.52	0.50	↓$0.02 (-4.42%)	0.49	0.52	671.85K
2025-05-09	0.50	0.50	↓$0.00 (-0.90%)	0.47	0.51	1.65M
2025-05-08	0.50	0.50	↓$0.00 (-0.82%)	0.48	0.51	810.36K
2025-05-07	0.51	0.49	↓$0.02 (-3.76%)	0.48	0.52	1.24M
2025-05-06	0.51	0.50	↓$0.01 (-2.39%)	0.49	0.52	1.07M
2025-05-05	0.49	0.51	↑$0.02 (4.08%)	0.48	0.51	1.76M
2025-05-02	0.54	0.48	↓$0.06 (-10.45%)	0.47	0.54	1.56M
2025-05-01	0.54	0.53	↓$0.01 (-1.61%)	0.51	0.54	1.54M
2025-04-30	0.50	0.52	↑$0.02 (3.63%)	0.46	0.52	1.12M
2025-04-29	0.50	0.50	↑$0.00 (0.00%)	0.49	0.52	1M
2025-04-28	0.51	0.50	↓$0.01 (-2.00%)	0.48	0.57	3.47M
2025-04-25	0.41	0.51	↑$0.10 (23.04%)	0.40	0.52	3.55M
2025-04-24	0.42	0.40	↓$0.02 (-3.69%)	0.40	0.43	2.11M
2025-04-23	0.41	0.40	↓$0.01 (-2.06%)	0.37	0.46	2.29M
2025-04-22	0.44	0.40	↓$0.03 (-7.82%)	0.40	0.44	0.98M
2025-04-21	0.46	0.42	↓$0.04 (-8.70%)	0.41	0.46	0.96M
2025-04-17	0.47	0.45	↓$0.02 (-5.25%)	0.45	0.49	487.61K
2025-04-16	0.48	0.47	↓$0.01 (-2.20%)	0.45	0.49	0.96M
2025-04-15	0.50	0.48	↓$0.02 (-3.60%)	0.46	0.50	759.46K
2025-04-14	0.48	0.48	↑$0.01 (1.18%)	0.47	0.53	1.84M
2025-04-11	0.45	0.46	↑$0.01 (1.51%)	0.43	0.46	673.95K
2025-04-10	0.45	0.42	↓$0.03 (-5.96%)	0.40	0.46	718.85K
2025-04-09	0.41	0.45	↑$0.04 (9.51%)	0.40	0.46	1.09M