5 DAY PERFORMANCE
-6.54%
1 MONTH PERFORMANCE
-39.78%
3 MONTH PERFORMANCE
+16.76%
6 MONTH PERFORMANCE
-2.17%
YEAR-TO-DATE PERFORMANCE
-37.50%
1 YEAR PERFORMANCE
-47.13%
Safety Shot, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/27/2025 | $0.45 | $0.46 (0.29%) | $0.46 | $0.45 | 303.05 K | |
| 08/26/2025 | $0.47 | $0.45 (-4.98%) | $0.47 | $0.44 | 1.92 M | $37.15 M |
| 08/25/2025 | $0.50 | $0.46 (-8.8%) | $0.52 | $0.45 | 3.51 M | $37.93 M |
| 08/22/2025 | $0.47 | $0.48 (2.45%) | $0.50 | $0.47 | 3.07 M | $40.05 M |
| 08/21/2025 | $0.48 | $0.47 (-1.01%) | $0.51 | $0.45 | 3.54 M | $39.32 M |
| 08/20/2025 | $0.50 | $0.49 (-2.72%) | $0.51 | $0.46 | 2.65 M | $40.46 M |
| 08/19/2025 | $0.58 | $0.49 (-14.91%) | $0.61 | $0.48 | 6.46 M | $41.05 M |
| 08/18/2025 | $0.63 | $0.61 (-3.24%) | $0.64 | $0.59 | 2.28 M | $50.44 M |
| 08/15/2025 | $0.60 | $0.65 (7.68%) | $0.72 | $0.58 | 6.96 M | $44.75 M |
| 08/14/2025 | $0.62 | $0.61 (-1.76%) | $0.63 | $0.56 | 9.37 M | $42.25 M |
| 08/13/2025 | $0.50 | $0.63 (25.8%) | $0.69 | $0.50 | 57.17 M | $43.56 M |
| 08/12/2025 | $0.59 | $0.45 (-24.56%) | $0.60 | $0.39 | 14.89 M | $30.82 M |
| 08/11/2025 | $0.98 | $0.56 (-43.04%) | $1.02 | $0.51 | 33.69 M | $38.66 M |
| 08/08/2025 | $1.15 | $1.14 (-0.87%) | $1.18 | $1.03 | 4.83 M | $78.95 M |
| 08/07/2025 | $1.21 | $1.15 (-4.96%) | $1.34 | $1.07 | 7.47 M | $79.65 M |
| 08/06/2025 | $0.95 | $1.20 (26.32%) | $1.22 | $0.92 | 7.07 M | $83.11 M |
| 08/05/2025 | $0.97 | $0.95 (-1.78%) | $1.05 | $0.89 | 4.07 M | $66.00 M |
| 08/04/2025 | $1.05 | $0.96 (-8.56%) | $1.09 | $0.89 | 6.84 M | $66.49 M |
| 08/01/2025 | $0.84 | $1.01 (20.24%) | $1.04 | $0.83 | 8.27 M | $69.95 M |
| 07/31/2025 | $0.74 | $0.79 (7.48%) | $0.95 | $0.74 | 8.48 M | $54.71 M |
| 07/30/2025 | $0.67 | $0.73 (8.21%) | $0.81 | $0.67 | 4.46 M | $50.21 M |
| 07/29/2025 | $0.74 | $0.67 (-9.64%) | $0.78 | $0.65 | 2.83 M | $46.31 M |
| 07/28/2025 | $0.77 | $0.72 (-5.49%) | $0.82 | $0.69 | 3.84 M | $50.09 M |
| 07/25/2025 | $0.79 | $0.75 (-5.41%) | $0.88 | $0.67 | 5.69 M | $51.76 M |
| 07/24/2025 | $0.90 | $0.70 (-21.77%) | $0.92 | $0.65 | 10.77 M | $48.76 M |
| 07/23/2025 | $0.73 | $0.96 (31.33%) | $1.13 | $0.73 | 18.38 M | $66.40 M |
| 07/22/2025 | $0.61 | $0.74 (20.69%) | $0.83 | $0.60 | 13.65 M | $51.15 M |
| 07/21/2025 | $0.56 | $0.69 (24.02%) | $0.74 | $0.55 | 16.83 M | $47.67 M |
| 07/18/2025 | $0.47 | $0.51 (7.98%) | $0.55 | $0.43 | 5.70 M | $34.98 M |
| 07/17/2025 | $0.45 | $0.47 (5.33%) | $0.49 | $0.44 | 3.67 M | $32.84 M |
| 07/16/2025 | $0.41 | $0.45 (10.65%) | $0.48 | $0.41 | 6.15 M | $31.09 M |
| 07/15/2025 | $0.50 | $0.39 (-22%) | $0.51 | $0.39 | 5.94 M | $27.01 M |
| 07/14/2025 | $0.41 | $0.49 (18.35%) | $0.56 | $0.41 | 16.17 M | $33.73 M |
| 07/11/2025 | $0.39 | $0.41 (5.13%) | $0.46 | $0.39 | 4.14 M | $28.40 M |
| 07/10/2025 | $0.40 | $0.39 (-3.58%) | $0.42 | $0.39 | 1.30 M | $27.01 M |
| 07/09/2025 | $0.39 | $0.40 (4.44%) | $0.44 | $0.39 | 3.23 M | $28.04 M |
| 07/08/2025 | $0.45 | $0.39 (-13.29%) | $0.45 | $0.38 | 4.18 M | $27.02 M |
| 07/07/2025 | $0.38 | $0.47 (23.26%) | $0.48 | $0.35 | 9.26 M | $32.44 M |
| 07/03/2025 | $0.40 | $0.37 (-7.5%) | $0.42 | $0.36 | 2.64 M | $25.63 M |
| 07/02/2025 | $0.44 | $0.41 (-7.55%) | $0.52 | $0.37 | 8.98 M | $25.06 M |
| 07/01/2025 | $0.34 | $0.43 (28.18%) | $0.44 | $0.33 | 14.43 M | $26.75 M |
| 06/30/2025 | $0.31 | $0.33 (6.73%) | $0.33 | $0.30 | 1.68 M | $20.40 M |
| 06/27/2025 | $0.33 | $0.30 (-8.91%) | $0.33 | $0.30 | 1.16 M | $18.59 M |
| 06/26/2025 | $0.29 | $0.31 (7.76%) | $0.32 | $0.29 | 940.40 K | $19.32 M |
| 06/25/2025 | $0.30 | $0.30 (0.3%) | $0.33 | $0.29 | 1.58 M | $18.61 M |
| 06/24/2025 | $0.33 | $0.31 (-6.6%) | $0.35 | $0.30 | 2.21 M | $18.92 M |
| 06/23/2025 | $0.28 | $0.33 (16.86%) | $0.34 | $0.28 | 2.94 M | $20.23 M |
| 06/20/2025 | $0.33 | $0.31 (-6.48%) | $0.35 | $0.29 | 5.10 M | $19.02 M |
| 06/18/2025 | $0.27 | $0.30 (14.5%) | $0.32 | $0.26 | 5.81 M | $18.80 M |
| 06/17/2025 | $0.24 | $0.27 (11.8%) | $0.27 | $0.24 | 6.41 M | $16.70 M |
| 06/16/2025 | $0.24 | $0.25 (1.81%) | $0.37 | $0.24 | 46.56 M | $15.33 M |
| 06/13/2025 | $0.24 | $0.24 (0.46%) | $0.26 | $0.24 | 1.65 M | $14.91 M |
| 06/12/2025 | $0.24 | $0.24 (1.29%) | $0.25 | $0.23 | 1.75 M | $15.03 M |
| 06/11/2025 | $0.27 | $0.25 (-3.81%) | $0.27 | $0.24 | 3.08 M | $15.76 M |
| 06/10/2025 | $0.26 | $0.27 (1.85%) | $0.28 | $0.26 | 620.60 K | $16.66 M |
| 06/09/2025 | $0.26 | $0.27 (3.65%) | $0.28 | $0.26 | 1.37 M | $16.66 M |
| 06/06/2025 | $0.26 | $0.27 (4.32%) | $0.28 | $0.26 | 1.73 M | $16.73 M |
| 06/05/2025 | $0.25 | $0.26 (3.68%) | $0.27 | $0.25 | 1.54 M | $16.03 M |
| 06/04/2025 | $0.28 | $0.26 (-6%) | $0.28 | $0.24 | 4.78 M | $16.08 M |
| 06/03/2025 | $0.28 | $0.26 (-6.16%) | $0.42 | $0.25 | 38.04 M | $16.02 M |
| 06/02/2025 | $0.29 | $0.26 (-10.36%) | $0.30 | $0.25 | 1.53 M | $16.10 M |
| 05/30/2025 | $0.29 | $0.29 (-1.66%) | $0.29 | $0.27 | 1.34 M | $17.64 M |
| 05/29/2025 | $0.34 | $0.28 (-16.29%) | $0.35 | $0.26 | 4.78 M | $17.60 M |
| 05/28/2025 | $0.42 | $0.35 (-16.94%) | $0.45 | $0.35 | 9.78 M | $21.62 M |
| 05/27/2025 | $0.42 | $0.39 (-8.24%) | $0.42 | $0.38 | 1.49 M | $23.83 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.
