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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 03, 2025	0.21	0.21	0.21	0.22	0.2	4.59M
October 31, 2025	0.22	0.22	0.22	0.23	0.21	2.16M
October 30, 2025	0.23	0.22	0.22	0.23	0.22	3.02M
October 29, 2025	0.23	0.23	0.23	0.24	0.22	4.24M
October 28, 2025	0.26	0.23	0.23	0.26	0.23	4.77M
October 27, 2025	0.24	0.25	0.25	0.26	0.23	4.01M
October 24, 2025	0.24	0.23	0.23	0.26	0.22	6.66M
October 23, 2025	0.21	0.23	0.23	0.23	0.21	5.15M
October 22, 2025	0.21	0.22	0.22	0.25	0.21	8.19M
October 21, 2025	0.24	0.22	0.22	0.24	0.22	7.36M
October 20, 2025	0.24	0.25	0.25	0.26	0.24	3.31M
October 17, 2025	0.26	0.24	0.24	0.26	0.24	7.5M
October 16, 2025	0.28	0.27	0.27	0.29	0.25	5.83M
October 15, 2025	0.3	0.28	0.28	0.31	0.28	6.44M
October 14, 2025	0.29	0.3	0.3	0.31	0.28	9.68M
October 13, 2025	0.33	0.27	0.27	0.33	0.26	13.8M
October 10, 2025	0.38	0.35	0.35	0.39	0.27	12.12M
October 09, 2025	0.4	0.39	0.39	0.42	0.37	13.96M
October 08, 2025	0.38	0.42	0.42	0.48	0.38	43.66M
October 07, 2025	0.37	0.37	0.37	0.38	0.33	25.96M
October 06, 2025	0.43	0.38	0.38	0.45	0.37	90.87M
October 03, 2025	0.31	0.37	0.37	0.42	0.31	63.91M
October 02, 2025	0.27	0.28	0.28	0.31	0.27	14.65M
October 01, 2025	0.27	0.28	0.28	0.28	0.26	7.53M
September 30, 2025	0.25	0.27	0.27	0.28	0.25	10.41M
September 29, 2025	0.27	0.25	0.25	0.28	0.25	12.46M
September 26, 2025	0.25	0.28	0.28	0.33	0.25	39.11M
September 25, 2025	0.27	0.25	0.25	0.28	0.25	15.36M
September 24, 2025	0.29	0.27	0.27	0.29	0.27	3.2M
September 23, 2025	0.29	0.28	0.28	0.3	0.28	4.78M
September 22, 2025	0.31	0.29	0.29	0.31	0.29	4.1M
September 19, 2025	0.32	0.31	0.31	0.33	0.31	7.16M
September 18, 2025	0.33	0.31	0.31	0.33	0.31	4.38M
September 17, 2025	0.32	0.3	0.3	0.33	0.3	4.2M
September 16, 2025	0.35	0.31	0.31	0.35	0.3	6.39M
September 15, 2025	0.38	0.35	0.35	0.38	0.34	5.04M
September 12, 2025	0.38	0.38	0.38	0.4	0.37	3.53M
September 11, 2025	0.38	0.39	0.39	0.41	0.38	7.16M
September 10, 2025	0.39	0.39	0.39	0.41	0.38	3.94M
September 09, 2025	0.42	0.4	0.4	0.45	0.39	7.41M
September 08, 2025	0.4	0.4	0.4	0.41	0.38	3M
September 05, 2025	0.38	0.39	0.38	0.41	0.38	1.77M
September 04, 2025	0.4	0.4	0.4	0.41	0.38	3.39M
September 03, 2025	0.44	0.41	0.41	0.45	0.41	1.94M
September 02, 2025	0.45	0.45	0.45	0.46	0.43	3.3M
August 29, 2025	0.4	0.43	0.43	0.44	0.4	3.07M
August 28, 2025	0.41	0.4	0.4	0.43	0.4	2.61M
August 27, 2025	0.45	0.42	0.42	0.46	0.41	2.55M
August 26, 2025	0.47	0.45	0.45	0.47	0.44	1.92M
August 25, 2025	0.5	0.46	0.46	0.52	0.45	3.51M
August 22, 2025	0.47	0.48	0.48	0.5	0.47	3.07M
August 21, 2025	0.48	0.47	0.47	0.51	0.45	3.54M
August 20, 2025	0.5	0.49	0.49	0.51	0.46	2.65M
August 19, 2025	0.58	0.49	0.49	0.61	0.48	6.46M
August 18, 2025	0.63	0.61	0.61	0.64	0.59	2.28M
August 15, 2025	0.6	0.65	0.65	0.72	0.58	6.96M
August 14, 2025	0.62	0.61	0.61	0.63	0.56	9.37M
August 13, 2025	0.5	0.63	0.63	0.69	0.5	57.17M
August 12, 2025	0.59	0.45	0.45	0.6	0.39	14.89M
August 11, 2025	0.98	0.56	0.56	1.02	0.51	33.69M

Safety Shot, Inc. (SHOT) NASDAQ