5 DAY PERFORMANCE
-9.56%
1 MONTH PERFORMANCE
-7.73%
3 MONTH PERFORMANCE
-11.93%
6 MONTH PERFORMANCE
-55.43%
YEAR-TO-DATE PERFORMANCE
-48.61%
1 YEAR PERFORMANCE
-69.92%
Safety Shot, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $0.38 | $0.37 (-0.27%) | $0.38 | $0.36 | 1.40 M | $22.95 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 |
| 04/11/2025 | $0.45 | $0.46 (1.51%) | $0.46 | $0.43 | 674.00 K | $25.55 M |
| 04/10/2025 | $0.45 | $0.42 (-5.96%) | $0.46 | $0.40 | 719.00 K | $23.67 M |
| 04/09/2025 | $0.41 | $0.45 (9.51%) | $0.46 | $0.40 | 1.09 M | $25.11 M |
| 04/08/2025 | $0.44 | $0.40 (-10.2%) | $0.44 | $0.39 | 731.13 K | $22.10 M |
| 04/07/2025 | $0.39 | $0.42 (6.8%) | $0.44 | $0.37 | 817.24 K | $23.55 M |
| 04/04/2025 | $0.38 | $0.41 (9.16%) | $0.42 | $0.36 | 616.41 K | $23.21 M |
| 04/03/2025 | $0.44 | $0.39 (-11.93%) | $0.44 | $0.39 | 573.63 K | $21.67 M |
| 04/02/2025 | $0.42 | $0.45 (6.29%) | $0.45 | $0.41 | 574.20 K | $24.97 M |
| 04/01/2025 | $0.38 | $0.40 (5.65%) | $0.42 | $0.37 | 719.30 K | $22.38 M |
| 03/31/2025 | $0.40 | $0.36 (-8.17%) | $0.41 | $0.34 | 1.23 M | $20.36 M |
| 03/28/2025 | $0.44 | $0.41 (-5.91%) | $0.44 | $0.40 | 517.00 K | $23.16 M |
| 03/27/2025 | $0.45 | $0.43 (-3.05%) | $0.45 | $0.43 | 563.34 K | $24.21 M |
| 03/26/2025 | $0.46 | $0.45 (-2.93%) | $0.47 | $0.43 | 470.02 K | $24.97 M |
| 03/25/2025 | $0.48 | $0.46 (-3.14%) | $0.48 | $0.46 | 347.92 K | $25.73 M |
| 03/24/2025 | $0.47 | $0.46 (-0.24%) | $0.50 | $0.41 | 641.85 K | $26.00 M |
| 03/21/2025 | $0.48 | $0.47 (-2.1%) | $0.49 | $0.45 | 413.23 K | $26.12 M |
| 03/20/2025 | $0.51 | $0.47 (-8.05%) | $0.51 | $0.47 | 406.41 K | $26.40 M |
| 03/19/2025 | $0.54 | $0.50 (-6.65%) | $0.55 | $0.50 | 438.42 K | $28.19 M |
| 03/18/2025 | $0.50 | $0.53 (5.04%) | $0.55 | $0.48 | 652.84 K | $29.37 M |
| 03/17/2025 | $0.48 | $0.51 (5.69%) | $0.52 | $0.47 | 174.00 K | $28.27 M |
| 03/14/2025 | $0.49 | $0.49 (0.61%) | $0.50 | $0.46 | 205.33 K | $27.57 M |
| 03/13/2025 | $0.49 | $0.47 (-3.9%) | $0.49 | $0.46 | 259.40 K | $26.34 M |
| 03/12/2025 | $0.49 | $0.48 (-1.63%) | $0.51 | $0.48 | 283.02 K | $27.05 M |
| 03/11/2025 | $0.47 | $0.49 (4.37%) | $0.51 | $0.46 | 409.81 K | $27.50 M |
| 03/10/2025 | $0.55 | $0.49 (-10.73%) | $0.55 | $0.47 | 509.31 K | $27.36 M |
| 03/07/2025 | $0.55 | $0.55 (-0.36%) | $0.57 | $0.51 | 406.33 K | $30.65 M |
| 03/06/2025 | $0.58 | $0.56 (-3.71%) | $0.60 | $0.53 | 1.37 M | $31.08 M |
| 03/05/2025 | $0.48 | $0.57 (18.35%) | $0.58 | $0.46 | 3.09 M | $31.77 M |
| 03/04/2025 | $0.49 | $0.48 (-2.04%) | $0.49 | $0.43 | 1.21 M | $26.85 M |
| 03/03/2025 | $0.50 | $0.49 (-1.82%) | $0.52 | $0.48 | 731.20 K | $27.41 M |
| 02/28/2025 | $0.45 | $0.50 (9.47%) | $0.50 | $0.45 | 665.81 K | $27.80 M |
| 02/27/2025 | $0.45 | $0.46 (2.22%) | $0.47 | $0.44 | 503.94 K | $25.73 M |
| 02/26/2025 | $0.45 | $0.45 (0.72%) | $0.47 | $0.44 | 399.50 K | $25.12 M |
| 02/25/2025 | $0.41 | $0.45 (8.9%) | $0.45 | $0.41 | 379.50 K | $24.97 M |
| 02/24/2025 | $0.42 | $0.42 (0.58%) | $0.44 | $0.41 | 334.60 K | $23.38 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.
