5 DAY PERFORMANCE
-19.37%
1 MONTH PERFORMANCE
-26.53%
3 MONTH PERFORMANCE
-50.00%
6 MONTH PERFORMANCE
-68.97%
YEAR-TO-DATE PERFORMANCE
-50.00%
1 YEAR PERFORMANCE
-84.94%
Safety Shot, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $0.40 | $0.36 (-8.95%) | $0.40 | $0.34 | 1.22 M | $20.23 M |
| 03/28/2025 | $0.44 | $0.41 (-5.91%) | $0.44 | $0.40 | 514,934 | $23.16 M |
| 03/27/2025 | $0.45 | $0.43 (-3.05%) | $0.45 | $0.43 | 563,340 | $24.21 M |
| 03/26/2025 | $0.46 | $0.45 (-2.93%) | $0.47 | $0.43 | 470,020 | $24.97 M |
| 03/25/2025 | $0.48 | $0.46 (-3.14%) | $0.48 | $0.46 | 347,924 | $25.73 M |
| 03/24/2025 | $0.47 | $0.46 (-0.24%) | $0.50 | $0.41 | 641,848 | $26.00 M |
| 03/21/2025 | $0.48 | $0.47 (-2.1%) | $0.49 | $0.45 | 413,234 | $26.12 M |
| 03/20/2025 | $0.51 | $0.47 (-8.05%) | $0.51 | $0.47 | 406,405 | $26.40 M |
| 03/19/2025 | $0.54 | $0.50 (-6.65%) | $0.55 | $0.50 | 438,419 | $28.19 M |
| 03/18/2025 | $0.50 | $0.53 (5.04%) | $0.55 | $0.48 | 652,839 | $29.37 M |
| 03/17/2025 | $0.48 | $0.51 (5.69%) | $0.52 | $0.47 | 174,000 | $28.27 M |
| 03/14/2025 | $0.49 | $0.49 (0.61%) | $0.50 | $0.46 | 205,328 | $27.57 M |
| 03/13/2025 | $0.49 | $0.47 (-3.9%) | $0.49 | $0.46 | 259,400 | $26.34 M |
| 03/12/2025 | $0.49 | $0.48 (-1.63%) | $0.51 | $0.48 | 283,024 | $27.05 M |
| 03/11/2025 | $0.47 | $0.49 (4.37%) | $0.51 | $0.46 | 409,814 | $27.50 M |
| 03/10/2025 | $0.55 | $0.49 (-10.73%) | $0.55 | $0.47 | 509,313 | $27.36 M |
| 03/07/2025 | $0.55 | $0.55 (-0.36%) | $0.57 | $0.51 | 406,325 | $30.65 M |
| 03/06/2025 | $0.58 | $0.56 (-3.71%) | $0.60 | $0.53 | 1.37 M | $31.08 M |
| 03/05/2025 | $0.48 | $0.57 (18.35%) | $0.58 | $0.46 | 3.09 M | $31.77 M |
| 03/04/2025 | $0.49 | $0.48 (-2.04%) | $0.49 | $0.43 | 1.21 M | $26.85 M |
| 03/03/2025 | $0.50 | $0.49 (-1.82%) | $0.52 | $0.48 | 731,200 | $27.41 M |
| 02/28/2025 | $0.45 | $0.50 (9.47%) | $0.50 | $0.45 | 665,812 | $27.80 M |
| 02/27/2025 | $0.45 | $0.46 (2.22%) | $0.47 | $0.44 | 503,943 | $25.73 M |
| 02/26/2025 | $0.45 | $0.45 (0.72%) | $0.47 | $0.44 | 399,500 | $25.12 M |
| 02/25/2025 | $0.41 | $0.45 (8.9%) | $0.45 | $0.41 | 379,500 | $24.97 M |
| 02/24/2025 | $0.42 | $0.42 (0.58%) | $0.44 | $0.41 | 334,604 | $23.38 M |
| 02/21/2025 | $0.44 | $0.42 (-5.04%) | $0.48 | $0.42 | 716,200 | $23.50 M |
| 02/20/2025 | $0.45 | $0.46 (2.33%) | $0.47 | $0.43 | 417,444 | $25.76 M |
| 02/19/2025 | $0.47 | $0.45 (-2.38%) | $0.48 | $0.45 | 587,500 | $25.44 M |
| 02/18/2025 | $0.48 | $0.48 (-1.43%) | $0.49 | $0.46 | 488,510 | $26.57 M |
| 02/14/2025 | $0.49 | $0.49 (-0.2%) | $0.51 | $0.47 | 926,500 | $27.35 M |
| 02/13/2025 | $0.46 | $0.48 (3.65%) | $0.48 | $0.46 | 357,749 | $26.67 M |
| 02/12/2025 | $0.46 | $0.47 (0.65%) | $0.48 | $0.46 | 370,400 | $26.01 M |
| 02/11/2025 | $0.47 | $0.47 (-1.2%) | $0.48 | $0.46 | 383,400 | $26.18 M |
| 02/10/2025 | $0.52 | $0.48 (-8.16%) | $0.54 | $0.47 | 853,400 | $26.86 M |
| 02/07/2025 | $0.52 | $0.53 (1.27%) | $0.58 | $0.52 | 1.44 M | $29.45 M |
| 02/06/2025 | $0.48 | $0.51 (6.6%) | $0.52 | $0.48 | 482,500 | $28.80 M |
| 02/05/2025 | $0.48 | $0.49 (1.85%) | $0.51 | $0.47 | 513,988 | $27.42 M |
| 02/04/2025 | $0.45 | $0.49 (8.04%) | $0.49 | $0.45 | 277,600 | $27.37 M |
| 02/03/2025 | $0.46 | $0.45 (-1.41%) | $0.52 | $0.45 | 1.03 M | $25.39 M |
| 01/31/2025 | $0.51 | $0.47 (-8.45%) | $0.51 | $0.46 | 313,701 | $26.11 M |
| 01/30/2025 | $0.47 | $0.51 (8.28%) | $0.51 | $0.46 | 333,501 | $28.52 M |
| 01/29/2025 | $0.50 | $0.48 (-4.06%) | $0.50 | $0.47 | 341,748 | $26.83 M |
| 01/28/2025 | $0.47 | $0.50 (6.36%) | $0.50 | $0.46 | 346,800 | $27.96 M |
| 01/27/2025 | $0.57 | $0.47 (-17.07%) | $0.57 | $0.46 | 980,654 | $26.28 M |
| 01/24/2025 | $0.50 | $0.53 (5.48%) | $0.54 | $0.50 | 494,700 | $29.50 M |
| 01/23/2025 | $0.49 | $0.50 (1.92%) | $0.52 | $0.47 | 755,801 | $27.93 M |
| 01/22/2025 | $0.53 | $0.48 (-9.77%) | $0.54 | $0.45 | 1.75 M | $26.85 M |
| 01/21/2025 | $0.54 | $0.54 (0.91%) | $0.55 | $0.51 | 799,935 | $30.43 M |
| 01/17/2025 | $0.57 | $0.54 (-4.58%) | $0.58 | $0.51 | 1.04 M | $30.40 M |
| 01/16/2025 | $0.58 | $0.56 (-2.67%) | $0.60 | $0.55 | 484,825 | $31.57 M |
| 01/15/2025 | $0.55 | $0.57 (3.09%) | $0.57 | $0.53 | 469,400 | $31.89 M |
| 01/14/2025 | $0.60 | $0.55 (-8.52%) | $0.63 | $0.53 | 790,900 | $30.70 M |
| 01/13/2025 | $0.61 | $0.59 (-3.26%) | $0.63 | $0.58 | 567,307 | $33.00 M |
| 01/10/2025 | $0.67 | $0.60 (-10.46%) | $0.68 | $0.58 | 1.80 M | $33.56 M |
| 01/08/2025 | $0.80 | $0.66 (-17.89%) | $0.89 | $0.64 | 5.09 M | $36.74 M |
| 01/07/2025 | $0.76 | $0.74 (-2.39%) | $0.76 | $0.73 | 376,555 | $41.49 M |
| 01/06/2025 | $0.77 | $0.76 (-1.42%) | $0.79 | $0.74 | 635,316 | $42.56 M |
| 01/03/2025 | $0.73 | $0.77 (5.59%) | $0.78 | $0.73 | 1.37 M | $43.18 M |
| 01/02/2025 | $0.73 | $0.74 (1.34%) | $0.75 | $0.71 | 162,922 | $41.38 M |
| 12/31/2024 | $0.73 | $0.72 (-1.37%) | $0.75 | $0.69 | 881,727 | $40.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
