Safety Shot, Inc. - SHOT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	0.45	0.49	0.49	0.49	0.45	258,950
February 03, 2025	0.46	0.45	0.45	0.52	0.45	1.03M
January 31, 2025	0.51	0.47	0.47	0.51	0.46	313,701
January 30, 2025	0.47	0.51	0.51	0.51	0.46	333,501
January 29, 2025	0.5	0.48	0.48	0.5	0.47	341,748
January 28, 2025	0.47	0.5	0.5	0.5	0.46	346,800
January 27, 2025	0.57	0.47	0.47	0.57	0.46	980,654
January 24, 2025	0.5	0.53	0.53	0.54	0.5	494,700
January 23, 2025	0.49	0.5	0.5	0.52	0.47	755,801
January 22, 2025	0.53	0.48	0.48	0.54	0.45	1.75M
January 21, 2025	0.54	0.53	0.53	0.55	0.52	522,553
January 17, 2025	0.57	0.54	0.54	0.58	0.51	1.04M
January 16, 2025	0.58	0.56	0.56	0.6	0.55	484,825
January 15, 2025	0.55	0.57	0.57	0.57	0.53	469,400
January 14, 2025	0.6	0.55	0.55	0.63	0.53	790,900
January 13, 2025	0.61	0.59	0.59	0.63	0.58	567,307
January 10, 2025	0.67	0.6	0.6	0.68	0.58	1.78M
January 08, 2025	0.8	0.7	0.7	0.89	0.69	4.29M
January 07, 2025	0.76	0.74	0.74	0.76	0.73	376,168
January 06, 2025	0.77	0.76	0.76	0.79	0.74	635,316
January 03, 2025	0.73	0.77	0.77	0.78	0.73	1.37M
January 02, 2025	0.73	0.74	0.74	0.75	0.71	162,922
December 31, 2024	0.73	0.72	0.72	0.75	0.69	881,727
December 30, 2024	0.75	0.75	0.75	0.76	0.7	547,000
December 27, 2024	0.8	0.77	0.77	0.8	0.75	329,400
December 26, 2024	0.75	0.79	0.79	0.81	0.74	623,025
December 24, 2024	0.73	0.76	0.76	0.78	0.7	533,400
December 23, 2024	0.72	0.74	0.74	0.77	0.7	330,000
December 20, 2024	0.68	0.72	0.72	0.77	0.67	1.08M
December 19, 2024	0.72	0.68	0.68	0.74	0.68	528,652
December 18, 2024	0.78	0.71	0.71	0.78	0.7	707,242
December 17, 2024	0.79	0.75	0.75	0.79	0.73	990,510
December 16, 2024	0.82	0.79	0.79	0.85	0.76	933,444
December 13, 2024	0.84	0.83	0.83	0.9	0.81	1.09M
December 12, 2024	0.98	0.83	0.83	1.03	0.81	3.98M
December 11, 2024	0.87	0.85	0.85	0.9	0.82	624,800
December 10, 2024	0.91	0.88	0.88	0.91	0.86	415,010
December 09, 2024	0.97	0.93	0.93	1.02	0.91	605,900
December 06, 2024	0.99	0.99	0.99	1.02	0.96	696,800
December 05, 2024	0.97	0.99	0.99	1.07	0.95	943,207
December 04, 2024	0.94	0.98	0.98	0.98	0.92	596,200
December 03, 2024	0.92	0.94	0.94	0.95	0.89	469,698
December 02, 2024	0.95	0.91	0.91	1	0.9	791,215
November 29, 2024	0.91	0.92	0.92	0.94	0.89	535,943
November 27, 2024	0.81	0.9	0.9	0.92	0.81	629,700
November 26, 2024	0.85	0.79	0.79	0.87	0.78	514,341
November 25, 2024	0.83	0.85	0.85	0.89	0.81	767,800
November 22, 2024	0.86	0.83	0.83	0.87	0.82	842,800
November 21, 2024	0.87	0.87	0.87	0.9	0.86	799,116
November 20, 2024	0.9	0.91	0.91	0.95	0.86	738,223
November 19, 2024	0.87	0.92	0.92	0.97	0.85	1.46M
November 18, 2024	0.96	0.89	0.89	1.05	0.86	2.99M
November 15, 2024	1.05	0.95	0.95	1.09	0.93	1.82M
November 14, 2024	1	1.01	1.01	1.2	0.99	3.91M
November 13, 2024	0.99	0.94	0.94	1	0.91	964,841
November 12, 2024	0.98	1	1	1.02	0.95	1.03M
November 11, 2024	1.02	1.01	1.01	1.05	0.97	495,916
November 08, 2024	1.02	1.02	1.02	1.06	1.01	385,812
November 07, 2024	1.02	1.06	1.06	1.1	1	562,995
November 06, 2024	1.1	1.03	1.03	1.12	1.02	499,370

Safety Shot, Inc. (SHOT) NASDAQ