Get the Stockscreener App
0.3026
10.44%
0.0326
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 June 18, 2025, is $0.3026.
- 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 31.57% to $0.3026 now.
- The 52-week high stock price for SHOT is $1.77, representing a 484.93% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for SHOT is $0.23, indicating a -23.99% 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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $0.3087 | $0.2601 | $0.0486 | 1,995,936.0 | +12.56% |
| 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% |
| Jun 11, 2025 | $0.266 | $0.2408 | $0.0252 | 3,049,747.0 | -5.42% |
| Jun 10, 2025 | $0.2781 | $0.261 | $0.0171 | 602,464.0 | +0.00% |
| Jun 09, 2025 | $0.2774 | $0.258 | $0.0194 | 1,357,834.0 | -0.37% |
| Jun 06, 2025 | $0.281 | $0.2593 | $0.0217 | 1,721,906.0 | +4.36% |
| Jun 05, 2025 | $0.27 | $0.25 | $0.02 | 1,529,657.0 | -0.31% |
| Jun 04, 2025 | $0.277 | $0.2397 | $0.0373 | 4,724,870.0 | +0.39% |
| Jun 03, 2025 | $0.42 | $0.252 | $0.168 | 37,885,044.0 | -0.54% |
| Jun 02, 2025 | $0.30 | $0.2507 | $0.0493 | 1,510,336.0 | -8.70% |
| May 30, 2025 | $0.2908 | $0.2711 | $0.0198 | 1,324,173.0 | +0.21% |
| May 29, 2025 | $0.347 | $0.2577 | $0.0893 | 4,762,306.0 | -18.62% |
| May 28, 2025 | $0.45 | $0.3451 | $0.1049 | 9,674,005.0 | -9.26% |
| May 27, 2025 | $0.42 | $0.38 | $0.04 | 1,292,757.0 | -5.86% |
| May 23, 2025 | $0.42 | $0.37 | $0.05 | 2,755,801.0 | +9.47% |
| May 22, 2025 | $0.381 | $0.3627 | $0.0183 | 1,405,086.0 | -2.53% |
| May 21, 2025 | $0.394 | $0.3787 | $0.0153 | 1,276,653.0 | -0.52% |
| May 20, 2025 | $0.4067 | $0.3808 | $0.0259 | 804,522.0 | -4.77% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $0.42 | $0.23 | $0.19 | 109,940,796.0 | +6.56% |
| 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% |
0.09%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):