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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 02, 2025	0.54	0.48	0.48	0.54	0.47	1.55M
May 01, 2025	0.54	0.53	0.53	0.54	0.51	1.53M
April 30, 2025	0.5	0.52	0.52	0.52	0.46	1.13M
April 29, 2025	0.5	0.5	0.5	0.52	0.49	1M
April 28, 2025	0.51	0.5	0.5	0.57	0.48	3.47M
April 25, 2025	0.41	0.51	0.51	0.52	0.4	3.36M
April 24, 2025	0.42	0.4	0.4	0.43	0.4	2.09M
April 23, 2025	0.41	0.4	0.4	0.46	0.37	2.16M
April 22, 2025	0.44	0.4	0.4	0.44	0.4	790,052
April 21, 2025	0.46	0.42	0.42	0.46	0.41	952,184
April 17, 2025	0.47	0.45	0.45	0.49	0.45	477,506
April 16, 2025	0.48	0.47	0.47	0.49	0.45	964,800
April 15, 2025	0.5	0.48	0.48	0.5	0.46	758,524
April 14, 2025	0.48	0.48	0.48	0.53	0.47	1.84M
April 11, 2025	0.45	0.46	0.46	0.46	0.43	669,726
April 10, 2025	0.45	0.42	0.42	0.46	0.4	719,000
April 09, 2025	0.41	0.45	0.45	0.46	0.4	1.07M
April 08, 2025	0.44	0.4	0.4	0.44	0.39	731,130
April 07, 2025	0.39	0.42	0.42	0.44	0.37	817,244
April 04, 2025	0.38	0.41	0.41	0.42	0.36	609,135
April 03, 2025	0.44	0.39	0.39	0.44	0.39	564,439

Safety Shot, Inc. (SHOT) NASDAQ