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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	0.67	0.73	0.73	0.81	0.67	4.46M
July 29, 2025	0.74	0.67	0.67	0.78	0.65	2.8M
July 28, 2025	0.77	0.72	0.72	0.82	0.69	3.84M
July 25, 2025	0.79	0.75	0.75	0.88	0.67	5.69M
July 24, 2025	0.9	0.7	0.7	0.92	0.65	10.77M
July 23, 2025	0.73	0.96	0.96	1.13	0.73	18.38M
July 22, 2025	0.6	0.74	0.74	0.83	0.6	13.42M
July 21, 2025	0.56	0.69	0.69	0.74	0.55	16.83M
July 18, 2025	0.47	0.51	0.51	0.55	0.43	5.7M
July 17, 2025	0.45	0.47	0.47	0.49	0.44	3.67M
July 16, 2025	0.41	0.45	0.45	0.48	0.41	6.15M
July 15, 2025	0.5	0.39	0.39	0.51	0.39	5.94M
July 14, 2025	0.41	0.49	0.49	0.56	0.41	16.17M
July 11, 2025	0.39	0.41	0.41	0.46	0.39	4.14M
July 10, 2025	0.4	0.39	0.39	0.42	0.39	1.3M
July 09, 2025	0.39	0.4	0.4	0.44	0.39	3.23M
July 08, 2025	0.45	0.39	0.39	0.45	0.38	4.02M
July 07, 2025	0.38	0.47	0.47	0.48	0.35	9.26M
July 03, 2025	0.4	0.37	0.37	0.42	0.36	2.64M
July 02, 2025	0.44	0.41	0.41	0.52	0.37	8.98M
July 01, 2025	0.34	0.43	0.43	0.44	0.33	14.43M
June 30, 2025	0.31	0.33	0.33	0.33	0.3	1.68M
June 27, 2025	0.33	0.3	0.3	0.33	0.3	1.16M
June 26, 2025	0.29	0.31	0.31	0.32	0.29	940,355
June 25, 2025	0.3	0.3	0.3	0.33	0.29	1.58M
June 24, 2025	0.34	0.31	0.31	0.34	0.3	2M
June 23, 2025	0.28	0.33	0.33	0.34	0.28	2.94M
June 20, 2025	0.32	0.31	0.31	0.33	0.3	5.07M
June 18, 2025	0.27	0.3	0.3	0.32	0.26	5.81M
June 17, 2025	0.24	0.27	0.27	0.27	0.24	6.39M
June 16, 2025	0.24	0.25	0.25	0.37	0.24	46.56M
June 13, 2025	0.24	0.24	0.24	0.26	0.24	1.65M
June 12, 2025	0.24	0.24	0.24	0.25	0.23	1.75M
June 11, 2025	0.27	0.25	0.25	0.27	0.24	3.05M
June 10, 2025	0.26	0.27	0.27	0.28	0.26	620,600
June 09, 2025	0.26	0.27	0.27	0.28	0.26	1.37M
June 06, 2025	0.26	0.27	0.27	0.28	0.26	1.73M
June 05, 2025	0.25	0.26	0.26	0.27	0.25	1.52M
June 04, 2025	0.28	0.26	0.26	0.28	0.24	4.72M
June 03, 2025	0.28	0.26	0.26	0.42	0.25	37.46M
June 02, 2025	0.29	0.26	0.26	0.3	0.25	1.53M
May 30, 2025	0.29	0.29	0.29	0.29	0.27	1.34M
May 29, 2025	0.34	0.28	0.28	0.35	0.26	4.76M
May 28, 2025	0.42	0.35	0.35	0.45	0.35	9.65M
May 27, 2025	0.42	0.39	0.39	0.42	0.38	1.49M
May 23, 2025	0.38	0.41	0.41	0.42	0.37	2.76M
May 22, 2025	0.38	0.37	0.37	0.38	0.36	1.4M
May 21, 2025	0.39	0.38	0.38	0.39	0.38	1.26M
May 20, 2025	0.4	0.39	0.39	0.41	0.38	804,152
May 19, 2025	0.41	0.41	0.41	0.41	0.4	598,600
May 16, 2025	0.42	0.41	0.41	0.43	0.38	2.08M
May 15, 2025	0.44	0.41	0.41	0.47	0.4	1.25M
May 14, 2025	0.45	0.44	0.44	0.5	0.41	2.27M
May 13, 2025	0.51	0.45	0.45	0.51	0.44	1.86M
May 12, 2025	0.52	0.5	0.5	0.52	0.49	674,600
May 09, 2025	0.5	0.5	0.5	0.51	0.47	1.67M
May 08, 2025	0.5	0.5	0.5	0.51	0.48	799,099
May 07, 2025	0.51	0.49	0.49	0.52	0.48	1.24M
May 06, 2025	0.51	0.5	0.5	0.52	0.49	1.07M
May 05, 2025	0.49	0.51	0.51	0.51	0.48	1.76M

Safety Shot, Inc. (SHOT) NASDAQ