Safety Shot, Inc. (SHOT) NASDAQ

0.47

+0.001(+0.21%)

Updated at March 14 10:00AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	0.49	0.47	0.47	0.49	0.46	257,635
March 12, 2025	0.49	0.48	0.48	0.51	0.48	281,772
March 11, 2025	0.47	0.49	0.49	0.51	0.46	409,814
March 10, 2025	0.55	0.49	0.49	0.55	0.47	509,313
March 07, 2025	0.55	0.55	0.55	0.57	0.51	395,995
March 06, 2025	0.58	0.56	0.56	0.6	0.53	1.37M
March 05, 2025	0.48	0.57	0.57	0.58	0.46	3.09M
March 04, 2025	0.49	0.48	0.48	0.49	0.43	1.21M
March 03, 2025	0.5	0.49	0.49	0.52	0.48	731,200
February 28, 2025	0.45	0.5	0.5	0.5	0.45	664,812
February 27, 2025	0.45	0.46	0.46	0.47	0.44	503,943
February 26, 2025	0.45	0.45	0.45	0.47	0.44	393,259
February 25, 2025	0.41	0.45	0.45	0.45	0.41	375,090
February 24, 2025	0.42	0.42	0.42	0.44	0.41	334,604
February 21, 2025	0.44	0.42	0.42	0.48	0.42	712,653
February 20, 2025	0.45	0.46	0.46	0.47	0.43	411,003
February 19, 2025	0.47	0.45	0.45	0.48	0.45	587,500
February 18, 2025	0.48	0.48	0.48	0.49	0.46	479,203
February 14, 2025	0.49	0.49	0.49	0.51	0.47	926,478
February 13, 2025	0.46	0.48	0.48	0.48	0.46	357,749
February 12, 2025	0.46	0.47	0.47	0.48	0.46	370,400
February 11, 2025	0.47	0.47	0.47	0.48	0.46	368,464
February 10, 2025	0.52	0.48	0.48	0.54	0.47	853,400
February 07, 2025	0.52	0.53	0.53	0.58	0.52	1.44M
February 06, 2025	0.48	0.51	0.51	0.52	0.48	482,500
February 05, 2025	0.48	0.49	0.49	0.51	0.47	513,988
February 04, 2025	0.45	0.49	0.49	0.49	0.45	277,600
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	0.54	0.54	0.55	0.51	799,935
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	1.8M
January 08, 2025	0.8	0.66	0.66	0.89	0.64	5.09M
January 07, 2025	0.76	0.74	0.74	0.76	0.73	376,555
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	711,500
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