Get the Stockscreener App
0.4916
0.49%
0.0024
After Hours:
.47
-0.0216
-4.39%
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 March 11, 2025, is $0.4916.
- 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 $0.41 on February 25, 2025. Since then, Safety Shot Inc's stock price has risen over 19.90% to $0.4916 now.
- The 52-week high stock price for SHOT is $2.885, representing a 486.86% increase from the current share price, occurred on March 18, 2024.
- The 52-week low stock price for SHOT is $0.41, indicating a -16.60% decrease from the current share price, occurred on February 25, 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 |
|---|---|---|---|---|---|
| Mar 11, 2025 | $0.5103 | $0.4609 | $0.0494 | 398,830.0 | +0.49% |
| Mar 10, 2025 | $0.548 | $0.4724 | $0.0756 | 490,137.0 | -10.73% |
| Mar 07, 2025 | $0.5688 | $0.51 | $0.0588 | 397,353.0 | -1.37% |
| Mar 06, 2025 | $0.5999 | $0.53 | $0.0699 | 1,357,573.0 | -2.20% |
| Mar 05, 2025 | $0.577 | $0.46 | $0.117 | 3,024,082.0 | +18.35% |
| Mar 04, 2025 | $0.4929 | $0.4795 | $0.0134 | 156,232.0 | -2.04% |
| Mar 03, 2025 | $0.515 | $0.4761 | $0.0389 | 726,840.0 | -1.43% |
| Feb 28, 2025 | $0.50 | $0.4465 | $0.0535 | 654,960.0 | +8.07% |
| Feb 27, 2025 | $0.4748 | $0.441 | $0.0338 | 497,276.0 | +2.40% |
| Feb 26, 2025 | $0.4698 | $0.4355 | $0.0343 | 393,259.0 | +0.60% |
| Feb 25, 2025 | $0.4522 | $0.41 | $0.0422 | 375,093.0 | +6.82% |
| Feb 24, 2025 | $0.442 | $0.4116 | $0.0304 | 333,702.0 | -0.50% |
| Feb 21, 2025 | $0.4789 | $0.42 | $0.0589 | 713,101.0 | -8.77% |
| Feb 20, 2025 | $0.4667 | $0.4322 | $0.0345 | 411,404.0 | +1.23% |
| Feb 19, 2025 | $0.4843 | $0.45 | $0.0343 | 582,341.0 | -4.25% |
| Feb 18, 2025 | $0.493 | $0.46 | $0.033 | 479,213.0 | -2.84% |
| Feb 14, 2025 | $0.51 | $0.47 | $0.04 | 921,896.0 | +2.56% |
| Feb 13, 2025 | $0.4786 | $0.46 | $0.0186 | 355,153.0 | +2.54% |
| Feb 12, 2025 | $0.4811 | $0.457 | $0.0241 | 364,163.0 | -0.64% |
| Feb 11, 2025 | $0.48 | $0.46 | $0.02 | 370,664.0 | -2.56% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $0.5999 | $0.46 | $0.1399 | 6,949,877.0 | -1.11% |
| Feb, 2025 | $0.5797 | $0.41 | $0.1697 | 10,963,647.0 | +6.47% |
| Jan, 2025 | $0.89 | $0.45 | $0.44 | 18,774,499.0 | -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% |
2.70%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):