-
5 DAY PERFORMANCE
-5.18% -
1 MONTH PERFORMANCE
-21.24% -
3 MONTH PERFORMANCE
+29.27% -
6 MONTH PERFORMANCE
-35.97% -
YEAR-TO-DATE PERFORMANCE
-74.64% -
1 YEAR PERFORMANCE
-72.01%
Safety Shot Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.96 | $0.89 (-6.9%) | $1.05 | $0.86 | 2.98 M | $46.24 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 |
| 09/26/2024 | $1.11 | $1.19 (7.21%) | $1.24 | $1.11 | 583,400 | $61.56 M |
| 09/25/2024 | $1.19 | $1.10 (-7.56%) | $1.22 | $1.03 | 1.30 M | $56.91 M |
| 09/24/2024 | $1.20 | $1.22 (1.67%) | $1.30 | $1.19 | 387,200 | $63.12 M |
| 09/23/2024 | $1.23 | $1.21 (-1.63%) | $1.25 | $1.14 | 577,546 | $62.60 M |
| 09/20/2024 | $1.45 | $1.24 (-14.48%) | $1.46 | $1.23 | 1.04 M | $64.15 M |
| 09/19/2024 | $1.68 | $1.46 (-13.1%) | $1.69 | $1.38 | 1.84 M | $75.53 M |
| 09/18/2024 | $1.41 | $1.57 (11.35%) | $1.77 | $1.35 | 2.67 M | $81.22 M |
| 09/17/2024 | $1.39 | $1.41 (1.44%) | $1.43 | $1.35 | 704,501 | $72.95 M |
| 09/16/2024 | $1.38 | $1.39 (0.72%) | $1.45 | $1.33 | 852,000 | $71.91 M |
| 09/13/2024 | $1.39 | $1.35 (-2.88%) | $1.40 | $1.31 | 503,900 | $69.84 M |
| 09/12/2024 | $1.31 | $1.38 (5.34%) | $1.42 | $1.27 | 770,700 | $71.39 M |
| 09/11/2024 | $1.22 | $1.28 (4.92%) | $1.35 | $1.12 | 999,131 | $66.22 M |
| 09/10/2024 | $1.01 | $1.23 (21.78%) | $1.23 | $1.00 | 1.34 M | $63.63 M |
| 09/09/2024 | $1.01 | $1.03 (1.98%) | $1.07 | $0.98 | 454,525 | $53.29 M |
| 09/06/2024 | $1.00 | $1.01 (1.14%) | $1.08 | $0.95 | 1.34 M | $52.25 M |
| 09/05/2024 | $0.90 | $0.97 (7.41%) | $0.99 | $0.88 | 425,700 | $50.01 M |
| 09/04/2024 | $0.89 | $0.89 (-0.27%) | $0.95 | $0.85 | 548,500 | $46.05 M |
| 09/03/2024 | $0.92 | $0.90 (-2.59%) | $0.92 | $0.86 | 322,200 | $46.55 M |
| 08/30/2024 | $0.89 | $0.92 (3.82%) | $0.94 | $0.86 | 631,900 | $47.78 M |
| 08/29/2024 | $1.05 | $0.89 (-15.23%) | $1.13 | $0.84 | 6.23 M | $46.05 M |
| 08/28/2024 | $0.85 | $0.96 (12.78%) | $0.98 | $0.85 | 671,436 | $49.66 M |
| 08/27/2024 | $0.90 | $0.85 (-4.93%) | $0.90 | $0.84 | 540,444 | $44.03 M |
| 08/26/2024 | $0.94 | $0.91 (-3.49%) | $0.95 | $0.90 | 394,000 | $46.85 M |
| 08/23/2024 | $0.92 | $0.94 (1.76%) | $1.00 | $0.91 | 988,100 | $48.43 M |
| 08/22/2024 | $0.88 | $0.92 (4.55%) | $1.05 | $0.87 | 2.49 M | $47.60 M |
| 08/21/2024 | $0.79 | $0.82 (3.92%) | $0.84 | $0.75 | 736,537 | $42.47 M |
| 08/20/2024 | $0.72 | $0.76 (6.38%) | $0.80 | $0.70 | 699,600 | $39.49 M |
| 08/19/2024 | $0.70 | $0.73 (4.03%) | $0.73 | $0.66 | 716,936 | $37.56 M |