5 DAY PERFORMANCE
+38.69%
1 MONTH PERFORMANCE
+63.44%
3 MONTH PERFORMANCE
-8.10%
6 MONTH PERFORMANCE
-44.93%
YEAR-TO-DATE PERFORMANCE
+5.56%
1 YEAR PERFORMANCE
-65.77%
Safety Shot Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.49 | $0.48 (-1.63%) | $0.51 | $0.48 | 281,772 | $27.91 M |
| 03/11/2025 | $0.47 | $0.49 (4.37%) | $0.51 | $0.46 | 409,814 | $27.50 M |
| 03/10/2025 | $0.55 | $0.49 (-10.73%) | $0.55 | $0.47 | 509,313 | $27.36 M |
| 03/07/2025 | $0.55 | $0.55 (-0.36%) | $0.57 | $0.51 | 406,325 | $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 | 731,200 | $27.41 M |
| 02/28/2025 | $0.45 | $0.50 (9.47%) | $0.50 | $0.45 | 665,812 | $27.80 M |
| 02/27/2025 | $0.45 | $0.46 (2.22%) | $0.47 | $0.44 | 503,943 | $25.73 M |
| 02/26/2025 | $0.45 | $0.45 (0.72%) | $0.47 | $0.44 | 399,500 | $25.12 M |
| 02/25/2025 | $0.41 | $0.45 (8.9%) | $0.45 | $0.41 | 379,500 | $24.97 M |
| 02/24/2025 | $0.42 | $0.42 (0.58%) | $0.44 | $0.41 | 334,604 | $23.38 M |
| 02/21/2025 | $0.44 | $0.42 (-5.04%) | $0.48 | $0.42 | 716,200 | $23.50 M |
| 02/20/2025 | $0.45 | $0.46 (2.33%) | $0.47 | $0.43 | 417,444 | $25.76 M |
| 02/19/2025 | $0.47 | $0.45 (-2.38%) | $0.48 | $0.45 | 587,500 | $25.44 M |
| 02/18/2025 | $0.48 | $0.48 (-1.43%) | $0.49 | $0.46 | 488,510 | $26.57 M |
| 02/14/2025 | $0.49 | $0.49 (-0.2%) | $0.51 | $0.47 | 926,500 | $27.35 M |
| 02/13/2025 | $0.46 | $0.48 (3.65%) | $0.48 | $0.46 | 357,749 | $26.67 M |
| 02/12/2025 | $0.46 | $0.47 (0.65%) | $0.48 | $0.46 | 370,400 | $26.01 M |
| 02/11/2025 | $0.47 | $0.47 (-1.2%) | $0.48 | $0.46 | 383,400 | $26.18 M |
| 02/10/2025 | $0.52 | $0.48 (-8.16%) | $0.54 | $0.47 | 853,400 | $26.86 M |
| 02/07/2025 | $0.52 | $0.53 (1.27%) | $0.58 | $0.52 | 1.44 M | $29.45 M |
| 02/06/2025 | $0.48 | $0.51 (6.6%) | $0.52 | $0.48 | 482,500 | $28.80 M |
| 02/05/2025 | $0.48 | $0.49 (1.85%) | $0.51 | $0.47 | 513,988 | $27.42 M |
| 02/04/2025 | $0.45 | $0.49 (8.04%) | $0.49 | $0.45 | 277,600 | $27.37 M |
| 02/03/2025 | $0.46 | $0.45 (-1.41%) | $0.52 | $0.45 | 1.03 M | $25.39 M |
| 01/31/2025 | $0.51 | $0.47 (-8.45%) | $0.51 | $0.46 | 313,701 | $26.11 M |
| 01/30/2025 | $0.47 | $0.51 (8.28%) | $0.51 | $0.46 | 333,501 | $28.52 M |
| 01/29/2025 | $0.50 | $0.48 (-4.06%) | $0.50 | $0.47 | 341,748 | $26.83 M |
| 01/28/2025 | $0.47 | $0.50 (6.36%) | $0.50 | $0.46 | 346,800 | $27.96 M |
| 01/27/2025 | $0.57 | $0.47 (-17.07%) | $0.57 | $0.46 | 980,654 | $26.28 M |
| 01/24/2025 | $0.50 | $0.53 (5.48%) | $0.54 | $0.50 | 494,700 | $29.50 M |
| 01/23/2025 | $0.49 | $0.50 (1.92%) | $0.52 | $0.47 | 755,801 | $27.93 M |
| 01/22/2025 | $0.53 | $0.48 (-9.77%) | $0.54 | $0.45 | 1.75 M | $26.85 M |
| 01/21/2025 | $0.54 | $0.54 (0.91%) | $0.55 | $0.51 | 799,935 | $30.43 M |
| 01/17/2025 | $0.57 | $0.54 (-4.58%) | $0.58 | $0.51 | 1.04 M | $30.40 M |
| 01/16/2025 | $0.58 | $0.56 (-2.67%) | $0.60 | $0.55 | 484,825 | $31.57 M |
| 01/15/2025 | $0.55 | $0.57 (3.09%) | $0.57 | $0.53 | 469,400 | $31.89 M |
| 01/14/2025 | $0.60 | $0.55 (-8.52%) | $0.63 | $0.53 | 790,900 | $30.70 M |
| 01/13/2025 | $0.61 | $0.59 (-3.26%) | $0.63 | $0.58 | 567,307 | $33.00 M |
| 01/10/2025 | $0.67 | $0.60 (-10.46%) | $0.68 | $0.58 | 1.80 M | $33.56 M |
| 01/08/2025 | $0.80 | $0.66 (-17.89%) | $0.89 | $0.64 | 5.09 M | $36.74 M |
| 01/07/2025 | $0.76 | $0.74 (-2.39%) | $0.76 | $0.73 | 376,555 | $41.49 M |
| 01/06/2025 | $0.77 | $0.76 (-1.42%) | $0.79 | $0.74 | 635,316 | $42.56 M |
| 01/03/2025 | $0.73 | $0.77 (5.59%) | $0.78 | $0.73 | 1.37 M | $43.18 M |
| 01/02/2025 | $0.73 | $0.74 (1.34%) | $0.75 | $0.71 | 162,922 | $41.38 M |
| 12/31/2024 | $0.73 | $0.72 (-1.37%) | $0.75 | $0.69 | 881,727 | $40.27 M |
| 12/30/2024 | $0.75 | $0.75 (0%) | $0.76 | $0.70 | 547,000 | $41.95 M |
| 12/27/2024 | $0.80 | $0.77 (-3.78%) | $0.80 | $0.75 | 329,400 | $43.06 M |
| 12/26/2024 | $0.75 | $0.79 (5.39%) | $0.81 | $0.74 | 623,025 | $44.21 M |
| 12/24/2024 | $0.73 | $0.76 (3.56%) | $0.78 | $0.70 | 533,400 | $42.28 M |
| 12/23/2024 | $0.72 | $0.74 (3.43%) | $0.77 | $0.70 | 330,000 | $41.61 M |
| 12/20/2024 | $0.68 | $0.72 (6.51%) | $0.77 | $0.67 | 1.08 M | $40.51 M |
| 12/19/2024 | $0.72 | $0.68 (-5.27%) | $0.74 | $0.68 | 528,652 | $38.01 M |
| 12/18/2024 | $0.78 | $0.71 (-8.97%) | $0.78 | $0.70 | 711,500 | $39.71 M |
| 12/17/2024 | $0.79 | $0.75 (-5.2%) | $0.79 | $0.73 | 990,510 | $41.89 M |
| 12/16/2024 | $0.82 | $0.79 (-3.19%) | $0.85 | $0.76 | 933,444 | $44.19 M |
| 12/13/2024 | $0.84 | $0.83 (-1.79%) | $0.90 | $0.81 | 1.09 M | $46.14 M |
| 12/12/2024 | $0.98 | $0.83 (-15.7%) | $1.03 | $0.81 | 3.98 M | $46.25 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.
