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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	1.15	1.14	1.14	1.18	1.03	4.83M
August 07, 2025	1.21	1.15	1.15	1.34	1.07	7.47M
August 06, 2025	0.95	1.2	1.2	1.22	0.92	6.85M
August 05, 2025	0.97	0.95	0.95	1.05	0.89	4.07M
August 04, 2025	1.05	0.96	0.96	1.09	0.89	6.84M
August 01, 2025	0.84	1.01	1.01	1.04	0.83	8.27M
July 31, 2025	0.74	0.79	0.79	0.95	0.74	8.48M
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

Safety Shot, Inc. (SHOT) NASDAQ