Get the Stockscreener App
0.4955
0.62%
-0.0031
After Hours:
.50
0.0045
+0.91%
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 May 09, 2025, is $0.4955.
- 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 $0.3388 on March 31, 2025. Since then, Safety Shot Inc's stock price has risen over 46.25% to $0.4955 now.
- The 52-week high stock price for SHOT is $1.77, representing a 257.21% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for SHOT is $0.3388, indicating a -31.62% decrease from the current share price, occurred on March 31, 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $0.51 | $0.47 | $0.04 | 1,619,173.0 | -0.62% |
| May 08, 2025 | $0.5098 | $0.48 | $0.0298 | 803,621.0 | +0.99% |
| May 07, 2025 | $0.5191 | $0.4813 | $0.0378 | 1,236,593.0 | -0.82% |
| May 06, 2025 | $0.52 | $0.485 | $0.035 | 1,072,847.0 | -2.39% |
| May 05, 2025 | $0.51 | $0.48 | $0.03 | 1,754,392.0 | +6.27% |
| May 02, 2025 | $0.5359 | $0.4704 | $0.0655 | 1,551,295.0 | -9.45% |
| May 01, 2025 | $0.54 | $0.5053 | $0.0347 | 1,531,859.0 | +2.08% |
| Apr 30, 2025 | $0.5193 | $0.458 | $0.0613 | 1,114,187.0 | +3.84% |
| Apr 29, 2025 | $0.5155 | $0.491 | $0.0245 | 996,225.0 | +0.04% |
| Apr 28, 2025 | $0.5718 | $0.4761 | $0.0957 | 3,455,957.0 | -1.88% |
| Apr 25, 2025 | $0.5169 | $0.40 | $0.1169 | 3,528,434.0 | +25.93% |
| Apr 24, 2025 | $0.43 | $0.3951 | $0.0349 | 2,089,220.0 | +1.28% |
| Apr 23, 2025 | $0.4636 | $0.3705 | $0.0931 | 2,289,632.0 | -0.40% |
| Apr 22, 2025 | $0.435 | $0.397 | $0.038 | 974,661.0 | -4.52% |
| Apr 21, 2025 | $0.46 | $0.4123 | $0.0477 | 952,489.0 | -6.52% |
| Apr 17, 2025 | $0.4895 | $0.4469 | $0.0426 | 478,058.0 | -4.69% |
| Apr 16, 2025 | $0.4923 | $0.45 | $0.0423 | 943,321.0 | -2.20% |
| Apr 15, 2025 | $0.50 | $0.46 | $0.04 | 758,609.0 | +0.00% |
| Apr 14, 2025 | $0.53 | $0.4672 | $0.0628 | 1,828,323.0 | +5.52% |
| Apr 11, 2025 | $0.462 | $0.43 | $0.032 | 670,021.0 | +7.94% |
| Apr 10, 2025 | $0.4575 | $0.4011 | $0.0564 | 715,644.0 | -5.75% |
| Apr 09, 2025 | $0.46 | $0.40 | $0.06 | 1,075,009.0 | +13.64% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.54 | $0.47 | $0.07 | 11,188,953.0 | -4.56% |
| Apr, 2025 | $0.5718 | $0.36 | $0.2118 | 25,656,116.0 | +42.60% |
| Mar, 2025 | $0.5999 | $0.3388 | $0.2611 | 13,113,184.0 | -26.76% |
| 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% |
4.86%
1.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):