5 DAY PERFORMANCE
+9.07%
1 MONTH PERFORMANCE
-12.32%
3 MONTH PERFORMANCE
-32.48%
6 MONTH PERFORMANCE
-25.47%
YEAR-TO-DATE PERFORMANCE
-77.49%
1 YEAR PERFORMANCE
-78.93%
Safety Shot Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $0.75 | $0.79 (5.39%) | $0.81 | $0.74 | 611,231 | $44.21 M |
| 12/24/2024 | $0.73 | $0.76 (3.56%) | $0.78 | $0.70 | 533,400 | $42.28 M |
| 12/23/2024 | $0.72 | $0.74 (3.43%) | $0.77 | $0.70 | 330,000 | $41.61 M |
| 12/20/2024 | $0.68 | $0.72 (6.51%) | $0.77 | $0.67 | 1.08 M | $40.51 M |
| 12/19/2024 | $0.72 | $0.68 (-5.27%) | $0.74 | $0.68 | 528,652 | $38.01 M |
| 12/18/2024 | $0.78 | $0.71 (-8.97%) | $0.78 | $0.70 | 711,500 | $39.71 M |
| 12/17/2024 | $0.79 | $0.75 (-5.2%) | $0.79 | $0.73 | 990,510 | $41.89 M |
| 12/16/2024 | $0.82 | $0.79 (-3.19%) | $0.85 | $0.76 | 933,444 | $44.19 M |
| 12/13/2024 | $0.84 | $0.83 (-1.79%) | $0.90 | $0.81 | 1.09 M | $46.14 M |
| 12/12/2024 | $0.98 | $0.83 (-15.7%) | $1.03 | $0.81 | 3.98 M | $46.25 M |
| 12/11/2024 | $0.87 | $0.85 (-2.83%) | $0.90 | $0.82 | 624,800 | $47.28 M |
| 12/10/2024 | $0.91 | $0.88 (-3.58%) | $0.91 | $0.86 | 415,010 | $49.00 M |
| 12/09/2024 | $0.97 | $0.93 (-4.21%) | $1.02 | $0.91 | 605,900 | $51.79 M |
| 12/06/2024 | $0.99 | $0.99 (0%) | $1.02 | $0.96 | 696,800 | $55.37 M |
| 12/05/2024 | $0.97 | $0.99 (1.7%) | $1.07 | $0.95 | 943,207 | $55.18 M |
| 12/04/2024 | $0.94 | $0.98 (4.67%) | $0.98 | $0.92 | 596,200 | $54.74 M |
| 12/03/2024 | $0.92 | $0.94 (2.17%) | $0.95 | $0.89 | 469,698 | $52.57 M |
| 12/02/2024 | $0.95 | $0.91 (-4.2%) | $1.00 | $0.90 | 791,215 | $50.90 M |
| 11/29/2024 | $0.91 | $0.92 (1.26%) | $0.94 | $0.89 | 535,943 | $51.42 M |
| 11/27/2024 | $0.81 | $0.90 (11.23%) | $0.92 | $0.81 | 629,700 | $50.39 M |
| 11/26/2024 | $0.85 | $0.79 (-6.68%) | $0.87 | $0.78 | 514,341 | $44.37 M |
| 11/25/2024 | $0.83 | $0.85 (2.42%) | $0.89 | $0.81 | 767,800 | $47.55 M |
| 11/22/2024 | $0.86 | $0.83 (-3.48%) | $0.87 | $0.82 | 842,800 | $46.43 M |
| 11/21/2024 | $0.87 | $0.87 (1.07%) | $0.90 | $0.86 | 799,116 | $48.93 M |
| 11/20/2024 | $0.90 | $0.91 (0.73%) | $0.95 | $0.86 | 738,223 | $50.71 M |
| 11/19/2024 | $0.87 | $0.92 (5.7%) | $0.97 | $0.85 | 1.46 M | $51.43 M |
| 11/18/2024 | $0.96 | $0.89 (-6.9%) | $1.05 | $0.86 | 2.99 M | $49.99 M |
| 11/15/2024 | $1.05 | $0.95 (-9.52%) | $1.09 | $0.93 | 1.82 M | $49.15 M |
| 11/14/2024 | $1.00 | $1.01 (1.29%) | $1.20 | $0.99 | 3.91 M | $52.25 M |
| 11/13/2024 | $0.99 | $0.94 (-5.07%) | $1.00 | $0.91 | 964,841 | $48.56 M |
| 11/12/2024 | $0.98 | $1.00 (1.85%) | $1.02 | $0.95 | 1.03 M | $51.64 M |
| 11/11/2024 | $1.02 | $1.01 (-0.98%) | $1.05 | $0.97 | 495,916 | $52.25 M |
| 11/08/2024 | $1.02 | $1.02 (0%) | $1.06 | $1.01 | 386,412 | $52.77 M |
| 11/07/2024 | $1.02 | $1.06 (3.92%) | $1.10 | $1.00 | 563,000 | $54.84 M |
| 11/06/2024 | $1.10 | $1.03 (-6.36%) | $1.12 | $1.02 | 499,370 | $53.29 M |
| 11/05/2024 | $1.06 | $1.10 (3.77%) | $1.13 | $1.05 | 281,600 | $56.91 M |
| 11/04/2024 | $1.07 | $1.07 (0%) | $1.09 | $1.05 | 435,820 | $55.36 M |
| 11/01/2024 | $1.00 | $1.04 (4%) | $1.05 | $0.96 | 437,800 | $53.80 M |
| 10/31/2024 | $1.03 | $0.99 (-4.19%) | $1.05 | $0.97 | 562,300 | $51.05 M |
| 10/30/2024 | $1.02 | $1.05 (2.94%) | $1.08 | $1.00 | 220,706 | $54.32 M |
| 10/29/2024 | $1.07 | $1.04 (-2.8%) | $1.10 | $1.01 | 727,041 | $53.80 M |
| 10/28/2024 | $1.06 | $1.09 (2.83%) | $1.12 | $1.05 | 306,135 | $56.39 M |
| 10/25/2024 | $1.10 | $1.08 (-1.82%) | $1.13 | $1.07 | 298,400 | $55.87 M |
| 10/24/2024 | $1.10 | $1.12 (1.82%) | $1.15 | $1.08 | 241,000 | $57.94 M |
| 10/23/2024 | $1.10 | $1.08 (-1.82%) | $1.16 | $1.05 | 449,000 | $55.87 M |
| 10/22/2024 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.06 | 248,612 | $57.94 M |
| 10/21/2024 | $1.12 | $1.13 (0.89%) | $1.14 | $1.07 | 313,421 | $58.46 M |
| 10/18/2024 | $1.10 | $1.13 (2.73%) | $1.14 | $1.09 | 340,028 | $58.46 M |
| 10/17/2024 | $1.15 | $1.12 (-2.61%) | $1.18 | $1.11 | 313,747 | $57.94 M |
| 10/16/2024 | $1.18 | $1.19 (0.85%) | $1.20 | $1.14 | 316,300 | $61.56 M |
| 10/15/2024 | $1.18 | $1.19 (0.85%) | $1.21 | $1.16 | 294,600 | $61.56 M |
| 10/14/2024 | $1.26 | $1.21 (-3.97%) | $1.29 | $1.18 | 444,211 | $62.60 M |
| 10/11/2024 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.23 | 350,978 | $65.19 M |
| 10/10/2024 | $1.23 | $1.29 (4.88%) | $1.30 | $1.22 | 215,655 | $66.74 M |
| 10/09/2024 | $1.25 | $1.25 (0%) | $1.33 | $1.18 | 437,947 | $64.67 M |
| 10/08/2024 | $1.28 | $1.26 (-1.56%) | $1.34 | $1.26 | 297,300 | $65.19 M |
| 10/07/2024 | $1.28 | $1.29 (0.78%) | $1.35 | $1.25 | 517,234 | $66.74 M |
| 10/04/2024 | $1.12 | $1.27 (13.39%) | $1.34 | $1.12 | 838,298 | $65.70 M |
| 10/03/2024 | $1.16 | $1.12 (-3.45%) | $1.21 | $1.11 | 280,747 | $57.94 M |
| 10/02/2024 | $1.14 | $1.15 (0.88%) | $1.17 | $1.14 | 172,304 | $59.50 M |
| 10/01/2024 | $1.18 | $1.16 (-1.69%) | $1.23 | $1.13 | 311,000 | $60.01 M |
| 09/30/2024 | $1.17 | $1.22 (4.27%) | $1.23 | $1.15 | 319,981 | $63.12 M |
| 09/27/2024 | $1.19 | $1.17 (-1.68%) | $1.23 | $1.15 | 262,200 | $60.53 M |