5 DAY PERFORMANCE
+92.91%
1 MONTH PERFORMANCE
+92.91%
3 MONTH PERFORMANCE
-7.70%
6 MONTH PERFORMANCE
+37.37%
YEAR-TO-DATE PERFORMANCE
-48.58%
1 YEAR PERFORMANCE
-60.02%
Safety Shot, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2025 | $0.21 | $0.19 (-7.87%) | $0.22 | $0.19 | 5.18 M | $15.96 M |
| 11/05/2025 | $0.18 | $0.21 (15.5%) | $0.21 | $0.18 | 3.64 M | $17.29 M |
| 11/04/2025 | $0.21 | $0.18 (-10.53%) | $0.21 | $0.18 | 7.55 M | $15.26 M |
| 11/03/2025 | $0.21 | $0.21 (-0.19%) | $0.22 | $0.20 | 4.59 M | $17.43 M |
| 10/31/2025 | $0.22 | $0.22 (0.93%) | $0.23 | $0.21 | 2.16 M | $18.06 M |
| 10/30/2025 | $0.23 | $0.22 (-3.2%) | $0.23 | $0.22 | 3.02 M | $18.34 M |
| 10/29/2025 | $0.23 | $0.23 (1.08%) | $0.24 | $0.22 | 4.24 M | $19.53 M |
| 10/28/2025 | $0.26 | $0.23 (-10.74%) | $0.26 | $0.23 | 4.77 M | $19.16 M |
| 10/27/2025 | $0.24 | $0.25 (6.06%) | $0.26 | $0.23 | 4.15 M | $20.95 M |
| 10/24/2025 | $0.24 | $0.23 (-1.6%) | $0.26 | $0.22 | 6.66 M | $19.42 M |
| 10/23/2025 | $0.21 | $0.23 (8.93%) | $0.23 | $0.21 | 5.15 M | $18.88 M |
| 10/22/2025 | $0.21 | $0.22 (3.65%) | $0.25 | $0.21 | 8.19 M | $18.44 M |
| 10/21/2025 | $0.24 | $0.22 (-7.04%) | $0.24 | $0.22 | 7.36 M | $18.56 M |
| 10/20/2025 | $0.24 | $0.25 (1.74%) | $0.26 | $0.24 | 3.44 M | $20.40 M |
| 10/17/2025 | $0.26 | $0.24 (-4.73%) | $0.26 | $0.24 | 7.50 M | $20.29 M |
| 10/16/2025 | $0.28 | $0.27 (-4.75%) | $0.29 | $0.25 | 5.83 M | $22.18 M |
| 10/15/2025 | $0.30 | $0.28 (-6.4%) | $0.31 | $0.28 | 6.44 M | $23.36 M |
| 10/14/2025 | $0.29 | $0.30 (3.45%) | $0.31 | $0.28 | 9.68 M | $24.95 M |
| 10/13/2025 | $0.33 | $0.27 (-17.25%) | $0.33 | $0.26 | 13.80 M | $22.74 M |
| 10/10/2025 | $0.38 | $0.35 (-7.25%) | $0.39 | $0.27 | 12.12 M | $29.16 M |
| 10/09/2025 | $0.40 | $0.39 (-2.08%) | $0.42 | $0.37 | 13.96 M | $32.58 M |
| 10/08/2025 | $0.38 | $0.42 (10.29%) | $0.48 | $0.38 | 43.66 M | $35.22 M |
| 10/07/2025 | $0.37 | $0.37 (0.47%) | $0.38 | $0.33 | 25.96 M | $31.05 M |
| 10/06/2025 | $0.43 | $0.38 (-12.14%) | $0.45 | $0.37 | 90.87 M | $31.61 M |
| 10/03/2025 | $0.31 | $0.37 (19.42%) | $0.42 | $0.31 | 63.91 M | $30.79 M |
| 10/02/2025 | $0.27 | $0.28 (4.07%) | $0.31 | $0.27 | 14.65 M | $23.37 M |
| 10/01/2025 | $0.27 | $0.28 (3.05%) | $0.28 | $0.26 | 7.53 M | $23.29 M |
| 09/30/2025 | $0.25 | $0.27 (6.39%) | $0.28 | $0.25 | 10.41 M | $22.29 M |
| 09/29/2025 | $0.27 | $0.25 (-5.33%) | $0.28 | $0.25 | 12.46 M | $21.14 M |
| 09/26/2025 | $0.25 | $0.28 (11.22%) | $0.33 | $0.25 | 39.11 M | $23.34 M |
| 09/25/2025 | $0.27 | $0.25 (-7.75%) | $0.28 | $0.25 | 15.36 M | $20.79 M |
| 09/24/2025 | $0.29 | $0.27 (-4.94%) | $0.29 | $0.27 | 3.20 M | $22.86 M |
| 09/23/2025 | $0.29 | $0.28 (-6.21%) | $0.30 | $0.28 | 4.78 M | $22.88 M |
| 09/22/2025 | $0.31 | $0.29 (-4.85%) | $0.31 | $0.29 | 4.10 M | $24.50 M |
| 09/19/2025 | $0.32 | $0.31 (-1.59%) | $0.33 | $0.31 | 7.17 M | $25.78 M |
| 09/18/2025 | $0.33 | $0.31 (-4.19%) | $0.33 | $0.31 | 4.38 M | $26.03 M |
| 09/17/2025 | $0.32 | $0.30 (-4.26%) | $0.33 | $0.30 | 4.20 M | $25.29 M |
| 09/16/2025 | $0.35 | $0.31 (-10.17%) | $0.35 | $0.30 | 6.39 M | $26.12 M |
| 09/15/2025 | $0.38 | $0.35 (-8.08%) | $0.38 | $0.34 | 5.04 M | $29.03 M |
| 09/12/2025 | $0.38 | $0.38 (0.87%) | $0.40 | $0.37 | 3.53 M | $31.96 M |
| 09/11/2025 | $0.38 | $0.39 (1.48%) | $0.41 | $0.38 | 7.16 M | $32.41 M |
| 09/10/2025 | $0.39 | $0.39 (0.67%) | $0.41 | $0.38 | 3.94 M | $32.65 M |
| 09/09/2025 | $0.42 | $0.40 (-4.5%) | $0.45 | $0.39 | 7.41 M | $33.36 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.
