Stockscreener 앱 받기
1.14
0.87%
-0.01
시장 영업 전:
1.16
0.02
+1.75%
Safety Shot Inc 주식 (SHOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.18 | $1.03 | $0.15 | 4,802,111.0 | -0.87% |
| 2025-08-07 | $1.34 | $1.07 | $0.27 | 7,423,154.0 | -4.17% |
| 2025-08-06 | $1.22 | $0.92 | $0.30 | 6,890,468.0 | +25.92% |
| 2025-08-05 | $1.05 | $0.891 | $0.159 | 4,062,708.0 | -0.74% |
| 2025-08-04 | $1.09 | $0.89 | $0.20 | 6,769,852.0 | -4.94% |
| 2025-08-01 | $1.04 | $0.8273 | $0.2127 | 8,151,745.0 | +27.85% |
| 2025-07-31 | $0.95 | $0.735 | $0.215 | 7,794,280.0 | +8.97% |
| 2025-07-30 | $0.8111 | $0.67 | $0.1411 | 4,458,390.0 | +8.42% |
| 2025-07-29 | $0.78 | $0.6549 | $0.1251 | 2,813,870.0 | -7.54% |
| 2025-07-28 | $0.8188 | $0.6913 | $0.1275 | 3,805,845.0 | -3.22% |
| 2025-07-25 | $0.88 | $0.67 | $0.21 | 5,664,746.0 | +6.14% |
| 2025-07-24 | $0.9174 | $0.6528 | $0.2646 | 10,708,172.0 | -26.56% |
| 2025-07-23 | $1.02 | $0.90 | $0.12 | 4,003,775.0 | +29.80% |
| 2025-07-22 | $0.83 | $0.5969 | $0.2331 | 13,418,644.0 | +7.31% |
| 2025-07-21 | $0.7398 | $0.5543 | $0.1855 | 15,660,829.0 | +36.30% |
| 2025-07-18 | $0.545 | $0.425 | $0.12 | 5,685,991.0 | +6.50% |
| 2025-07-17 | $0.4899 | $0.44 | $0.0499 | 3,652,324.0 | +5.64% |
| 2025-07-16 | $0.48 | $0.4057 | $0.0743 | 6,116,985.0 | +15.10% |
| 2025-07-15 | $0.505 | $0.39 | $0.115 | 5,870,943.0 | -19.92% |
| 2025-07-14 | $0.5595 | $0.4115 | $0.148 | 16,141,098.0 | +18.78% |
Safety Shot Inc 주식 (SHOT) 연도별 가격 이력
이 심층 분석에서는 Safety Shot Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SHOT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Safety Shot Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Safety Shot Inc 주식 (SHOT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.34 | $0.8273 | $0.5127 | 42,902,149.0 | +44.30% |
| 2025-07 | $1.02 | $0.3308 | $0.6892 | 153,424,136.0 | +139.47% |
| 2025-06 | $0.42 | $0.23 | $0.19 | 128,956,370.0 | +15.67% |
| 2025-05 | $0.54 | $0.2577 | $0.2823 | 41,775,221.0 | -45.07% |
| 2025-04 | $0.5718 | $0.36 | $0.2118 | 25,656,116.0 | +42.60% |
| 2025-03 | $0.5999 | $0.3388 | $0.2611 | 13,113,184.0 | -26.76% |
| 2025-02 | $0.5797 | $0.41 | $0.1697 | 10,963,647.0 | +6.47% |
| 2025-01 | $0.89 | $0.45 | $0.44 | 18,774,499.0 | -35.15% |
Safety Shot Inc 주식 (SHOT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.07 | $0.67 | $0.40 | 16,674,461.0 | -18.43% |
| 2024-11 | $1.20 | $0.783 | $0.417 | 19,917,417.0 | -6.83% |
| 2024-10 | $1.35 | $0.9671 | $0.3829 | 8,456,472.0 | -19.11% |
| 2024-09 | $1.77 | $0.85 | $0.92 | 17,077,798.0 | +32.09% |
| 2024-08 | $1.13 | $0.55 | $0.58 | 34,245,919.0 | +15.44% |
| 2024-07 | $1.24 | $0.80 | $0.44 | 12,257,458.0 | -31.03% |
| 2024-06 | $1.59 | $1.00 | $0.59 | 16,365,416.0 | -4.92% |
| 2024-05 | $1.59 | $1.06 | $0.53 | 18,280,274.0 | -20.26% |
| 2024-04 | $2.46 | $1.45 | $1.01 | 18,247,941.0 | -35.98% |
| 2024-03 | $2.88 | $1.92 | $0.965 | 23,255,893.0 | +3.02% |
| 2024-02 | $4.04 | $2.12 | $1.92 | 38,053,971.0 | -25.64% |
| 2024-01 | $3.71 | $1.70 | $2.01 | 47,613,612.0 | -11.11% |
Safety Shot Inc 주식 (SHOT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.43 | $3.31 | $3.12 | 108,369,765.0 | -21.65% |
| 2023-11 | $7.50 | $1.27 | $6.23 | 247,806,847.0 | +252.76% |
| 2023-10 | $1.54 | $1.04 | $0.50 | 11,656,497.0 | -15.05% |
| 2023-09 | $1.58 | $1.34 | $0.2399 | 5,957,261.0 | +0.00% |
0.56%
1.37%
자본화:
|
볼륨(24시간):