5 DAY PERFORMANCE
+5.07%
1 MONTH PERFORMANCE
+70.05%
3 MONTH PERFORMANCE
-10.25%
6 MONTH PERFORMANCE
-30.52%
YEAR-TO-DATE PERFORMANCE
-43.06%
1 YEAR PERFORMANCE
-62.04%
Safety Shot, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/23/2025 | $0.38 | $0.41 (7.17%) | $0.42 | $0.37 | 2.76 M | $25.32 M |
| 05/22/2025 | $0.38 | $0.37 (-0.27%) | $0.38 | $0.36 | 1.42 M | $23.13 M |
| 05/21/2025 | $0.39 | $0.38 (-0.85%) | $0.39 | $0.38 | 1.33 M | $23.73 M |
| 05/20/2025 | $0.40 | $0.39 (-3.58%) | $0.41 | $0.38 | 806.10 K | $23.85 M |
| 05/19/2025 | $0.41 | $0.41 (-1.22%) | $0.41 | $0.40 | 598.60 K | $25.04 M |
| 05/16/2025 | $0.42 | $0.41 (-2.41%) | $0.43 | $0.38 | 2.11 M | $25.30 M |
| 05/15/2025 | $0.44 | $0.41 (-7.43%) | $0.47 | $0.40 | 1.26 M | $25.35 M |
| 05/14/2025 | $0.45 | $0.44 (-2.2%) | $0.50 | $0.41 | 2.27 M | $27.21 M |
| 05/13/2025 | $0.51 | $0.45 (-11.71%) | $0.51 | $0.44 | 2.14 M | $27.79 M |
| 05/12/2025 | $0.52 | $0.50 (-4.42%) | $0.52 | $0.49 | 674.60 K | $30.73 M |
| 05/09/2025 | $0.50 | $0.50 (-0.9%) | $0.51 | $0.47 | 1.67 M | $30.64 M |
| 05/08/2025 | $0.50 | $0.50 (-0.82%) | $0.51 | $0.48 | 810.70 K | $30.83 M |
| 05/07/2025 | $0.51 | $0.49 (-3.76%) | $0.52 | $0.48 | 1.24 M | $30.53 M |
| 05/06/2025 | $0.51 | $0.50 (-2.39%) | $0.52 | $0.49 | 1.07 M | $30.78 M |
| 05/05/2025 | $0.49 | $0.51 (4.08%) | $0.51 | $0.48 | 1.76 M | $31.54 M |
| 05/02/2025 | $0.54 | $0.48 (-10.45%) | $0.54 | $0.47 | 1.56 M | $29.68 M |
| 05/01/2025 | $0.54 | $0.53 (-1.61%) | $0.54 | $0.51 | 1.54 M | $32.77 M |
| 04/30/2025 | $0.50 | $0.52 (3.63%) | $0.52 | $0.46 | 1.13 M | $32.11 M |
| 04/29/2025 | $0.50 | $0.50 (0%) | $0.52 | $0.49 | 1.00 M | $30.92 M |
| 04/28/2025 | $0.51 | $0.50 (-2%) | $0.57 | $0.48 | 3.47 M | $30.91 M |
| 04/25/2025 | $0.41 | $0.51 (23.04%) | $0.52 | $0.40 | 3.56 M | $28.49 M |
| 04/24/2025 | $0.42 | $0.40 (-3.69%) | $0.43 | $0.40 | 2.11 M | $22.62 M |
| 04/23/2025 | $0.41 | $0.40 (-2.06%) | $0.46 | $0.37 | 2.29 M | $22.34 M |
| 04/22/2025 | $0.44 | $0.40 (-7.82%) | $0.44 | $0.40 | 1.01 M | $22.43 M |
| 04/21/2025 | $0.46 | $0.42 (-8.7%) | $0.46 | $0.41 | 955.90 K | $23.49 M |
| 04/17/2025 | $0.47 | $0.45 (-5.25%) | $0.49 | $0.45 | 487.63 K | $25.13 M |
| 04/16/2025 | $0.48 | $0.47 (-2.2%) | $0.49 | $0.45 | 964.80 K | $26.37 M |
| 04/15/2025 | $0.50 | $0.48 (-3.6%) | $0.50 | $0.46 | 759.50 K | $26.96 M |
| 04/14/2025 | $0.48 | $0.48 (1.18%) | $0.53 | $0.47 | 1.84 M | $26.96 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.
