Get the Stockscreener App
0.4669
8.45%
-0.0431
Safety Shot Inc Stock (SHOT) Price History
The historical daily chart and data for Safety Shot Inc stock (SHOT), show that the latest closing stock price as of January 31, 2025, is $0.4669.
- Safety Shot Inc all-time high stock price is $7.50, occurred on November 21, 2023.
- The lowest Safety Shot Inc stock price recorded was $0.45 on January 22, 2025. Since then, Safety Shot Inc's stock price has risen over 3.76% to $0.4669 now.
- The 52-week high stock price for SHOT is $4.045, representing a 766.35% increase from the current share price, occurred on February 08, 2024.
- The 52-week low stock price for SHOT is $0.45, indicating a -3.62% decrease from the current share price, occurred on January 22, 2025.
The table below shows more information about SHOT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 31, 2025 | $0.5144 | $0.4601 | $0.0543 | 310,022.0 | -8.45% |
| Jan 30, 2025 | $0.51 | $0.4601 | $0.0499 | 333,148.0 | +6.32% |
| Jan 29, 2025 | $0.50 | $0.4651 | $0.0349 | 341,666.0 | -4.04% |
| Jan 28, 2025 | $0.50 | $0.46 | $0.04 | 343,486.0 | +6.38% |
| Jan 27, 2025 | $0.572 | $0.4602 | $0.1118 | 975,850.0 | -10.90% |
| Jan 24, 2025 | $0.538 | $0.50 | $0.038 | 491,113.0 | +5.61% |
| Jan 23, 2025 | $0.52 | $0.474 | $0.046 | 730,349.0 | +4.04% |
| Jan 22, 2025 | $0.54 | $0.45 | $0.09 | 1,730,615.0 | -11.76% |
| Jan 21, 2025 | $0.5487 | $0.5121 | $0.0366 | 797,439.0 | +0.09% |
| Jan 17, 2025 | $0.5758 | $0.512 | $0.0638 | 1,042,738.0 | -3.72% |
| Jan 16, 2025 | $0.5998 | $0.5467 | $0.0531 | 483,414.0 | -0.98% |
| Jan 15, 2025 | $0.5748 | $0.53 | $0.0448 | 460,261.0 | +3.86% |
| Jan 14, 2025 | $0.6294 | $0.53 | $0.0994 | 782,433.0 | -6.98% |
| Jan 13, 2025 | $0.63 | $0.58 | $0.05 | 563,046.0 | -1.65% |
| Jan 10, 2025 | $0.6825 | $0.5799 | $0.1026 | 1,788,066.0 | -8.66% |
| Jan 08, 2025 | $0.89 | $0.6417 | $0.2483 | 5,089,422.0 | -11.45% |
| Jan 07, 2025 | $0.761 | $0.7301 | $0.0309 | 376,434.0 | -2.52% |
| Jan 06, 2025 | $0.7909 | $0.7367 | $0.0542 | 618,400.0 | -1.42% |
| Jan 03, 2025 | $0.7833 | $0.7301 | $0.0532 | 1,356,511.0 | +4.35% |
Safety Shot Inc Stock (SHOT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Safety Shot Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SHOT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Safety Shot Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Safety Shot Inc Stock (SHOT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $0.89 | $0.45 | $0.44 | 19,084,521.0 | -35.15% |
Safety Shot Inc Stock (SHOT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.07 | $0.67 | $0.40 | 16,674,461.0 | -18.43% |
| Nov, 2024 | $1.20 | $0.783 | $0.417 | 19,917,417.0 | -6.83% |
| Oct, 2024 | $1.35 | $0.9671 | $0.3829 | 8,456,472.0 | -19.11% |
| Sep, 2024 | $1.77 | $0.85 | $0.92 | 17,077,798.0 | +32.09% |
| Aug, 2024 | $1.13 | $0.55 | $0.58 | 34,245,919.0 | +15.44% |
| Jul, 2024 | $1.24 | $0.80 | $0.44 | 12,257,458.0 | -31.03% |
| Jun, 2024 | $1.59 | $1.00 | $0.59 | 16,365,416.0 | -4.92% |
| May, 2024 | $1.59 | $1.06 | $0.53 | 18,280,274.0 | -20.26% |
| Apr, 2024 | $2.46 | $1.45 | $1.01 | 18,247,941.0 | -35.98% |
| Mar, 2024 | $2.88 | $1.92 | $0.965 | 23,255,893.0 | +3.02% |
| Feb, 2024 | $4.04 | $2.12 | $1.92 | 38,053,971.0 | -25.64% |
| Jan, 2024 | $3.71 | $1.70 | $2.01 | 47,613,612.0 | -11.11% |
Safety Shot Inc Stock (SHOT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.43 | $3.31 | $3.12 | 108,369,765.0 | -21.65% |
| Nov, 2023 | $7.50 | $1.27 | $6.23 | 247,806,847.0 | +252.76% |
| Oct, 2023 | $1.54 | $1.04 | $0.50 | 11,656,497.0 | -15.05% |
| Sep, 2023 | $1.58 | $1.34 | $0.2399 | 5,957,261.0 | +0.00% |
1.68%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):