Safety Shot Inc (SHOT) Historical Stock Data
0.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHOT is down -0.89% a day on average. There have been 11 days where Safety Shot Inc closed green and 19 days where SHOT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-09 | 0.50 | 0.50 | ↓$0.00 (-0.90%) | 0.47 | 0.51 | 1.65M |
2025-05-08 | 0.50 | 0.50 | ↓$0.00 (-0.82%) | 0.48 | 0.51 | 810.36K |
2025-05-07 | 0.51 | 0.49 | ↓$0.02 (-3.76%) | 0.48 | 0.52 | 1.24M |
2025-05-06 | 0.51 | 0.50 | ↓$0.01 (-2.39%) | 0.49 | 0.52 | 1.07M |
2025-05-05 | 0.49 | 0.51 | ↑$0.02 (4.08%) | 0.48 | 0.51 | 1.76M |
2025-05-02 | 0.54 | 0.48 | ↓$0.06 (-10.45%) | 0.47 | 0.54 | 1.56M |
2025-05-01 | 0.54 | 0.53 | ↓$0.01 (-1.61%) | 0.51 | 0.54 | 1.54M |
2025-04-30 | 0.50 | 0.52 | ↑$0.02 (3.63%) | 0.46 | 0.52 | 1.12M |
2025-04-29 | 0.50 | 0.50 | ↑$0.00 (0.00%) | 0.49 | 0.52 | 1M |
2025-04-28 | 0.51 | 0.50 | ↓$0.01 (-2.00%) | 0.48 | 0.57 | 3.47M |
2025-04-25 | 0.41 | 0.51 | ↑$0.10 (23.04%) | 0.40 | 0.52 | 3.55M |
2025-04-24 | 0.42 | 0.40 | ↓$0.02 (-3.69%) | 0.40 | 0.43 | 2.11M |
2025-04-23 | 0.41 | 0.40 | ↓$0.01 (-2.06%) | 0.37 | 0.46 | 2.29M |
2025-04-22 | 0.44 | 0.40 | ↓$0.03 (-7.82%) | 0.40 | 0.44 | 0.98M |
2025-04-21 | 0.46 | 0.42 | ↓$0.04 (-8.70%) | 0.41 | 0.46 | 0.96M |
2025-04-17 | 0.47 | 0.45 | ↓$0.02 (-5.25%) | 0.45 | 0.49 | 487.61K |
2025-04-16 | 0.48 | 0.47 | ↓$0.01 (-2.20%) | 0.45 | 0.49 | 0.96M |
2025-04-15 | 0.50 | 0.48 | ↓$0.02 (-3.60%) | 0.46 | 0.50 | 759.46K |
2025-04-14 | 0.48 | 0.48 | ↑$0.01 (1.18%) | 0.47 | 0.53 | 1.84M |
2025-04-11 | 0.45 | 0.46 | ↑$0.01 (1.51%) | 0.43 | 0.46 | 673.95K |
2025-04-10 | 0.45 | 0.42 | ↓$0.03 (-5.96%) | 0.40 | 0.46 | 718.85K |
2025-04-09 | 0.41 | 0.45 | ↑$0.04 (9.51%) | 0.40 | 0.46 | 1.09M |
2025-04-08 | 0.44 | 0.40 | ↓$0.04 (-10.20%) | 0.39 | 0.44 | 730.71K |
2025-04-07 | 0.39 | 0.42 | ↑$0.03 (6.80%) | 0.37 | 0.44 | 814.86K |
2025-04-04 | 0.38 | 0.41 | ↑$0.03 (9.16%) | 0.36 | 0.42 | 614.41K |
2025-04-03 | 0.44 | 0.39 | ↓$0.05 (-11.93%) | 0.39 | 0.44 | 572.74K |
2025-04-02 | 0.42 | 0.45 | ↑$0.03 (6.29%) | 0.41 | 0.45 | 574.20K |
2025-04-01 | 0.38 | 0.40 | ↑$0.02 (5.65%) | 0.37 | 0.42 | 719.25K |
2025-03-31 | 0.40 | 0.36 | ↓$0.03 (-8.17%) | 0.34 | 0.41 | 1.23M |
2025-03-28 | 0.44 | 0.41 | ↓$0.03 (-5.91%) | 0.40 | 0.44 | 516.99K |
Create an account or log in to view more rows.
$SHOT fuck all u greedy bulls
$SHOT Buy the dip.
$SHOT it begins tomorrow
$SHOT the trend is your friend
until the end.
$SHOT Awaiting buy signal..
$SHOT my lotto for earnings
$SHOT just fucking go already jeesh
$SHOT Now I'm worried....
$SHOT when is earnings
$SHOT hello
please hold.