-
5 DAY PERFORMANCE
+2.52% -
1 MONTH PERFORMANCE
+32.09% -
3 MONTH PERFORMANCE
+2.52% -
6 MONTH PERFORMANCE
-44.80% -
YEAR-TO-DATE PERFORMANCE
-65.24% -
1 YEAR PERFORMANCE
-18.39%
Safety Shot Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.17 | $1.22 (4.27%) | $1.23 | $1.15 | 315,034 | $63.12 M |
| 09/27/2024 | $1.19 | $1.17 (-1.68%) | $1.23 | $1.15 | 262,199 | $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 |
| 08/16/2024 | $0.69 | $0.69 (-0.55%) | $0.70 | $0.64 | 608,300 | $35.62 M |
| 08/15/2024 | $0.65 | $0.65 (0.85%) | $0.68 | $0.60 | 751,642 | $33.84 M |
| 08/14/2024 | $0.58 | $0.63 (7.55%) | $0.67 | $0.58 | 1.48 M | $32.44 M |
| 08/13/2024 | $0.65 | $0.58 (-11.46%) | $0.68 | $0.55 | 1.90 M | $29.95 M |
| 08/12/2024 | $0.85 | $0.65 (-23.46%) | $0.90 | $0.64 | 10.58 M | $33.66 M |
| 08/09/2024 | $0.69 | $0.72 (4.77%) | $0.72 | $0.66 | 802,245 | $34.29 M |
| 08/08/2024 | $0.74 | $0.69 (-6.76%) | $0.78 | $0.66 | 445,929 | $32.73 M |
| 08/07/2024 | $0.72 | $0.74 (2.64%) | $0.80 | $0.70 | 762,901 | $35.05 M |
| 08/06/2024 | $0.70 | $0.71 (1.89%) | $0.72 | $0.66 | 387,800 | $33.83 M |
| 08/05/2024 | $0.66 | $0.68 (3.05%) | $0.72 | $0.59 | 531,500 | $32.26 M |
| 08/02/2024 | $0.69 | $0.75 (8.87%) | $0.77 | $0.67 | 427,800 | $35.64 M |
| 08/01/2024 | $0.79 | $0.70 (-12.3%) | $0.81 | $0.61 | 1.88 M | $33.03 M |
| 07/31/2024 | $0.87 | $0.80 (-7.64%) | $0.88 | $0.80 | 992,804 | $37.95 M |
| 07/30/2024 | $0.96 | $0.87 (-8.94%) | $0.96 | $0.86 | 608,600 | $41.47 M |
| 07/29/2024 | $1.01 | $0.93 (-7.87%) | $1.02 | $0.91 | 807,100 | $44.14 M |
| 07/26/2024 | $1.01 | $1.02 (0.99%) | $1.04 | $1.00 | 408,228 | $48.38 M |
| 07/25/2024 | $0.98 | $1.00 (2.03%) | $1.04 | $0.97 | 352,838 | $47.44 M |
| 07/24/2024 | $1.02 | $0.98 (-3.91%) | $1.05 | $0.96 | 584,810 | $46.49 M |
| 07/23/2024 | $1.08 | $1.04 (-3.7%) | $1.10 | $1.03 | 278,151 | $49.33 M |
| 07/22/2024 | $1.06 | $1.10 (3.77%) | $1.11 | $1.04 | 457,872 | $52.18 M |
| 07/19/2024 | $1.07 | $1.07 (0%) | $1.11 | $1.03 | 439,683 | $50.76 M |
| 07/18/2024 | $1.08 | $1.05 (-2.78%) | $1.12 | $1.03 | 417,283 | $49.81 M |
| 07/17/2024 | $1.10 | $1.10 (0%) | $1.15 | $1.09 | 387,618 | $52.18 M |
| 07/16/2024 | $1.10 | $1.12 (1.82%) | $1.14 | $1.07 | 430,253 | $53.13 M |
| 07/15/2024 | $1.10 | $1.14 (3.64%) | $1.17 | $1.06 | 602,611 | $54.08 M |
| 07/12/2024 | $1.03 | $1.08 (4.85%) | $1.10 | $1.03 | 665,955 | $51.23 M |
| 07/11/2024 | $1.03 | $1.03 (0%) | $1.08 | $1.01 | 418,201 | $48.86 M |
| 07/10/2024 | $1.03 | $1.04 (0.97%) | $1.05 | $1.00 | 441,288 | $49.33 M |
| 07/09/2024 | $1.02 | $1.06 (3.92%) | $1.09 | $1.02 | 551,094 | $50.28 M |
| 07/08/2024 | $1.08 | $1.05 (-2.78%) | $1.10 | $1.01 | 589,182 | $49.81 M |
| 07/05/2024 | $1.07 | $1.08 (0.93%) | $1.10 | $1.02 | 623,965 | $51.23 M |
| 07/03/2024 | $1.15 | $1.06 (-7.83%) | $1.17 | $1.06 | 438,731 | $50.28 M |
| 07/02/2024 | $1.18 | $1.15 (-2.54%) | $1.24 | $1.15 | 625,894 | $54.55 M |
| 07/01/2024 | $1.21 | $1.19 (-1.65%) | $1.24 | $1.15 | 1.24 M | $56.45 M |