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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 02, 2025	0.42	0.45	0.45	0.45	0.41	564,187
April 01, 2025	0.38	0.4	0.4	0.42	0.37	719,300
March 31, 2025	0.4	0.36	0.36	0.41	0.34	1.23M
March 28, 2025	0.44	0.41	0.41	0.44	0.4	514,934
March 27, 2025	0.45	0.43	0.43	0.45	0.43	563,340
March 26, 2025	0.46	0.45	0.45	0.47	0.43	470,020
March 25, 2025	0.48	0.46	0.46	0.48	0.46	347,924
March 24, 2025	0.47	0.46	0.46	0.5	0.41	641,848
March 21, 2025	0.48	0.47	0.47	0.49	0.45	411,827
March 20, 2025	0.51	0.47	0.47	0.51	0.47	406,405
March 19, 2025	0.54	0.5	0.5	0.55	0.5	438,419
March 18, 2025	0.5	0.53	0.53	0.55	0.48	652,839
March 17, 2025	0.48	0.51	0.51	0.52	0.47	174,000
March 14, 2025	0.49	0.49	0.49	0.5	0.46	205,328
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

Safety Shot, Inc. (SHOT) NASDAQ