Get the Stockscreener App
0.41
5.13%
0.02
After Hours:
.43
0.02
+4.88%
Safety Shot Inc Stock (SHOT) Price History
The historical daily chart and data for Safety Shot Inc stock (SHOT), show that the latest closing stock price as of July 11, 2025, is $0.41.
- Safety Shot Inc all-time high stock price is $7.50, occurred on November 21, 2023.
- The lowest Safety Shot Inc stock price recorded was $0.23 on June 12, 2025. Since then, Safety Shot Inc's stock price has risen over 78.26% to $0.41 now.
- The 52-week high stock price for SHOT is $1.77, representing a 331.71% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for SHOT is $0.23, indicating a -43.90% decrease from the current share price, occurred on June 12, 2025.
The table below shows more information about SHOT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 11, 2025 | $0.4625 | $0.39 | $0.0725 | 4,139,926.0 | +5.13% |
| Jul 10, 2025 | $0.4159 | $0.3858 | $0.0301 | 1,291,879.0 | -3.66% |
| Jul 09, 2025 | $0.439 | $0.3876 | $0.0514 | 3,218,844.0 | +3.74% |
| Jul 08, 2025 | $0.4501 | $0.3766 | $0.0735 | 4,137,166.0 | -16.70% |
| Jul 07, 2025 | $0.4764 | $0.3501 | $0.1263 | 9,231,009.0 | +26.59% |
| Jul 03, 2025 | $0.415 | $0.36 | $0.055 | 2,636,268.0 | -8.69% |
| Jul 02, 2025 | $0.52 | $0.3734 | $0.1466 | 8,900,622.0 | -6.33% |
| Jul 01, 2025 | $0.44 | $0.3308 | $0.1092 | 14,072,530.0 | +31.13% |
| Jun 30, 2025 | $0.3319 | $0.2953 | $0.0366 | 1,463,155.0 | +9.75% |
| Jun 27, 2025 | $0.33 | $0.30 | $0.03 | 1,155,329.0 | -3.81% |
| Jun 26, 2025 | $0.32 | $0.2881 | $0.0319 | 894,969.0 | +3.86% |
| Jun 25, 2025 | $0.3315 | $0.2851 | $0.0464 | 1,573,317.0 | -1.63% |
| Jun 24, 2025 | $0.345 | $0.2951 | $0.0499 | 2,180,154.0 | -6.51% |
| Jun 23, 2025 | $0.34 | $0.2753 | $0.0647 | 2,913,459.0 | +6.37% |
| Jun 20, 2025 | $0.3469 | $0.29 | $0.0569 | 5,071,540.0 | +1.18% |
| Jun 18, 2025 | $0.315 | $0.2601 | $0.0549 | 5,759,587.0 | +12.59% |
| Jun 17, 2025 | $0.27 | $0.2402 | $0.0298 | 6,357,992.0 | +8.91% |
| Jun 16, 2025 | $0.3658 | $0.239 | $0.1268 | 45,869,958.0 | +2.82% |
| Jun 13, 2025 | $0.259 | $0.235 | $0.024 | 1,608,644.0 | -0.82% |
| Jun 12, 2025 | $0.2493 | $0.23 | $0.0193 | 1,726,408.0 | -4.63% |
Safety Shot Inc Stock (SHOT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Safety Shot Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SHOT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Safety Shot Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Safety Shot Inc Stock (SHOT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $0.52 | $0.3308 | $0.1892 | 51,768,170.0 | +24.28% |
| Jun, 2025 | $0.42 | $0.23 | $0.19 | 128,956,370.0 | +15.67% |
| May, 2025 | $0.54 | $0.2577 | $0.2823 | 41,775,221.0 | -45.07% |
| Apr, 2025 | $0.5718 | $0.36 | $0.2118 | 25,656,116.0 | +42.60% |
| Mar, 2025 | $0.5999 | $0.3388 | $0.2611 | 13,113,184.0 | -26.76% |
| Feb, 2025 | $0.5797 | $0.41 | $0.1697 | 10,963,647.0 | +6.47% |
| Jan, 2025 | $0.89 | $0.45 | $0.44 | 18,774,499.0 | -35.15% |
Safety Shot Inc Stock (SHOT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.07 | $0.67 | $0.40 | 16,674,461.0 | -18.43% |
| Nov, 2024 | $1.20 | $0.783 | $0.417 | 19,917,417.0 | -6.83% |
| Oct, 2024 | $1.35 | $0.9671 | $0.3829 | 8,456,472.0 | -19.11% |
| Sep, 2024 | $1.77 | $0.85 | $0.92 | 17,077,798.0 | +32.09% |
| Aug, 2024 | $1.13 | $0.55 | $0.58 | 34,245,919.0 | +15.44% |
| Jul, 2024 | $1.24 | $0.80 | $0.44 | 12,257,458.0 | -31.03% |
| Jun, 2024 | $1.59 | $1.00 | $0.59 | 16,365,416.0 | -4.92% |
| May, 2024 | $1.59 | $1.06 | $0.53 | 18,280,274.0 | -20.26% |
| Apr, 2024 | $2.46 | $1.45 | $1.01 | 18,247,941.0 | -35.98% |
| Mar, 2024 | $2.88 | $1.92 | $0.965 | 23,255,893.0 | +3.02% |
| Feb, 2024 | $4.04 | $2.12 | $1.92 | 38,053,971.0 | -25.64% |
| Jan, 2024 | $3.71 | $1.70 | $2.01 | 47,613,612.0 | -11.11% |
Safety Shot Inc Stock (SHOT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.43 | $3.31 | $3.12 | 108,369,765.0 | -21.65% |
| Nov, 2023 | $7.50 | $1.27 | $6.23 | 247,806,847.0 | +252.76% |
| Oct, 2023 | $1.54 | $1.04 | $0.50 | 11,656,497.0 | -15.05% |
| Sep, 2023 | $1.58 | $1.34 | $0.2399 | 5,957,261.0 | +0.00% |
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):