Dark

SHOT
Safety Shot, Inc. Common Stock
stock NASDAQ

Inactive

Oct 9, 2025

0.3917USD-7.509%(-0.0318)13,958,898

Pre-market

0.00USD-100.000%(-0.42)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-09	0.40000	0.416100	0.370300	0.3917	-7.509%	13,958,898	0.000%
2025-10-08	0.38400	0.482100	0.383050	0.4235	+13.448%	43,659,314	-7.509%
2025-10-07	0.37155	0.382300	0.334400	0.3733	-1.763%	25,957,007	+4.929%
2025-10-06	0.43250	0.450000	0.370500	0.3800	+2.647%	90,866,235	+3.079%
2025-10-03	0.31000	0.417000	0.305100	0.3702	+31.744%	63,905,904	+5.808%
2025-10-02	0.27000	0.305000	0.269500	0.2810	+0.357%	14,651,132	+39.395%
2025-10-01	0.27170	0.284900	0.262300	0.2800	+4.478%	7,532,972	+39.893%
2025-09-30	0.25190	0.280000	0.251000	0.2680	+5.429%	10,414,794	+46.157%
2025-09-29	0.26850	0.279800	0.250000	0.2542	-9.408%	12,458,045	+54.091%
2025-09-26	0.25230	0.334300	0.249200	0.2806	+12.240%	39,114,931	+39.594%
2025-09-25	0.27100	0.279000	0.246800	0.2500	-9.058%	15,362,923	+56.680%
2025-09-24	0.28920	0.290000	0.273000	0.2749	-0.073%	3,201,914	+42.488%
2025-09-23	0.29330	0.296000	0.275000	0.2751	-6.587%	4,778,597	+42.385%
2025-09-22	0.30950	0.312000	0.290000	0.2945	-5.000%	4,098,692	+33.005%
2025-09-19	0.31500	0.329800	0.305100	0.3100	-1.053%	7,169,706	+26.355%
2025-09-18	0.32700	0.330000	0.312500	0.3133	+3.161%	4,383,861	+25.024%
2025-09-17	0.31720	0.330000	0.303300	0.3037	-3.403%	4,200,567	+28.976%
2025-09-16	0.35000	0.353600	0.301900	0.3144	-9.991%	6,390,518	+24.587%
2025-09-15	0.38000	0.383000	0.336700	0.3493	-9.107%	5,041,265	+12.139%
2025-09-12	0.38100	0.400000	0.374000	0.3843	-1.386%	3,528,200	+1.926%
2025-09-11	0.38400	0.407000	0.375000	0.3897	-0.739%	7,155,434	+0.513%
2025-09-10	0.39000	0.410000	0.382600	0.3926	-2.119%	3,938,124	-0.229%
2025-09-09	0.42000	0.449600	0.391501	0.4011	+0.652%	7,412,430	-2.344%
2025-09-08	0.39990	0.409000	0.383700	0.3985	+3.105%	2,998,248	-1.706%
2025-09-05	0.38020	0.409900	0.380200	0.3865	-3.133%	1,799,046	+1.345%
2025-09-04	0.40100	0.414625	0.380600	0.3990	-3.108%	3,389,832	-1.830%
2025-09-03	0.43520	0.450000	0.406100	0.4118	-8.039%	1,944,872	-4.881%
2025-09-02	0.44500	0.455000	0.430600	0.4478	+5.117%	3,300,360	-12.528%
2025-08-29	0.40000	0.435900	0.400000	0.4260	+6.367%	3,070,375	-8.052%
2025-08-28	0.41470	0.429800	0.400000	0.4005	-3.842%	2,612,664	-2.197%
2025-08-27	0.45370	0.460000	0.410000	0.4165	-6.740%	2,546,482	-5.954%
2025-08-26	0.47000	0.474500	0.440000	0.4466	-2.061%	1,918,207	-12.293%
2025-08-25	0.50000	0.520000	0.452100	0.4560	-5.296%	3,509,720	-14.101%
2025-08-22	0.47000	0.495000	0.470000	0.4815	+1.862%	3,071,056	-18.650%
2025-08-21	0.47750	0.507900	0.446600	0.4727	-2.817%	3,544,452	-17.136%
2025-08-20	0.50000	0.510000	0.464000	0.4864	-1.439%	2,653,356	-19.470%
2025-08-19	0.58000	0.605799	0.480200	0.4935	-18.618%	6,457,936	-20.628%
2025-08-18	0.62670	0.640000	0.585000	0.6064	-6.145%	2,278,574	-35.406%
2025-08-15	0.60000	0.715300	0.583100	0.6461	+5.918%	6,959,826	-39.375%
2025-08-14	0.62090	0.630000	0.557700	0.6100	-3.021%	9,368,132	-35.787%
2025-08-13	0.50000	0.690000	0.500000	0.6290	+41.348%	57,174,788	-37.727%
2025-08-12	0.58990	0.600000	0.386525	0.4450	-20.279%	14,888,869	-11.978%
2025-08-11	0.98000	1.020000	0.510100	0.5582	-51.035%	33,685,165	-29.828%
2025-08-08	1.15000	1.180000	1.030000	1.1400	-0.870%	4,826,390	-65.640%
2025-08-07	1.21000	1.340000	1.070000	1.1500	-4.167%	7,471,959	-65.939%
2025-08-06	0.95000	1.220000	0.920000	1.2000	+25.918%	7,068,893	-67.358%
2025-08-05	0.97030	1.050000	0.891000	0.9530	-0.740%	4,067,119	-58.898%
2025-08-04	1.05000	1.090000	0.890000	0.9601	-4.941%	6,838,048	-59.202%
2025-08-01	0.84000	1.040000	0.827300	1.0100	+27.848%	8,266,638	-61.218%
2025-07-31	0.73500	0.950000	0.735000	0.7900	+8.966%	8,476,005	-50.418%
2025-07-30	0.67000	0.811100	0.670000	0.7250	+8.419%	4,461,746	-45.972%
2025-07-29	0.74000	0.780000	0.654900	0.6687	-7.536%	2,830,898	-41.424%
2025-07-28	0.76520	0.818800	0.691300	0.7232	-3.225%	3,837,469	-45.838%
2025-07-25	0.79000	0.880000	0.670000	0.7473	+6.135%	5,690,308	-47.585%
2025-07-24	0.90000	0.917400	0.652800	0.7041	-26.557%	10,773,366	-44.369%
2025-07-23	0.73000	1.130000	0.730000	0.9587	+29.800%	18,382,142	-59.143%
2025-07-22	0.61200	0.830000	0.596900	0.7386	+7.308%	13,646,259	-46.967%
2025-07-21	0.55500	0.739800	0.554300	0.6883	+36.297%	16,826,079	-43.092%
2025-07-18	0.46770	0.545000	0.425000	0.5050	+6.495%	5,696,677	-22.436%
2025-07-17	0.45020	0.489900	0.440000	0.4742	+5.636%	3,665,255	-17.398%
2025-07-16	0.40570	0.480000	0.405700	0.4489	+15.103%	6,154,388	-12.742%
2025-07-15	0.50000	0.504999	0.390000	0.3900	-19.918%	5,936,907	+0.436%
2025-07-14	0.41150	0.559500	0.411500	0.4870	+18.780%	16,166,735	-19.569%
2025-07-11	0.39000	0.462500	0.390000	0.4100	+5.128%	4,141,315	-4.463%
2025-07-10	0.40450	0.415900	0.385800	0.3900	-3.656%	1,299,578	+0.436%
2025-07-09	0.38760	0.439000	0.387600	0.4048	+3.742%	3,234,511	-3.236%
2025-07-08	0.45000	0.450100	0.376600	0.3902	-16.695%	4,182,381	+0.384%
2025-07-07	0.38000	0.476400	0.350100	0.4684	+26.595%	9,257,446	-16.375%
2025-07-03	0.40000	0.415000	0.360000	0.3700	-8.687%	2,636,268	+5.865%
2025-07-02	0.43830	0.520000	0.373400	0.4052	-6.334%	8,978,486	-3.332%
2025-07-01	0.33750	0.440000	0.330801	0.4326	+31.131%	14,430,777	-9.454%
2025-06-30	0.30910	0.331900	0.295300	0.3299	+9.747%	1,676,425	+18.733%
2025-06-27	0.33000	0.330000	0.300000	0.3006	-3.808%	1,156,094	+30.306%
2025-06-26	0.29000	0.320000	0.288100	0.3125	+3.855%	940,355	+25.344%
2025-06-25	0.30000	0.331500	0.285100	0.3009	-1.635%	1,577,622	+30.176%
2025-06-24	0.32750	0.345000	0.295100	0.3059	-6.510%	2,205,552	+28.048%
2025-06-23	0.28000	0.340000	0.275300	0.3272	+6.372%	2,943,718	+19.713%
2025-06-20	0.32890	0.346900	0.290000	0.3076	+1.184%	5,095,058	+27.341%
2025-06-18	0.26550	0.315000	0.260100	0.3040	+12.593%	5,807,473	+28.849%
2025-06-17	0.24150	0.270000	0.240200	0.2700	+8.915%	6,409,379	+45.074%
2025-06-16	0.24350	0.365800	0.239000	0.2479	+2.820%	46,555,334	+58.007%
2025-06-13	0.24000	0.259000	0.235000	0.2411	-0.823%	1,649,028	+62.464%
2025-06-12	0.24000	0.249300	0.230000	0.2431	-4.629%	1,745,574	+61.127%
2025-06-11	0.26500	0.265990	0.240800	0.2549	-5.417%	3,083,434	+53.668%
2025-06-10	0.26460	0.278100	0.261000	0.2695	0.000%	620,597	+45.343%
2025-06-09	0.26000	0.277400	0.258000	0.2695	-0.370%	1,369,705	+45.343%
2025-06-06	0.25930	0.281000	0.259300	0.2705	+4.360%	1,728,051	+44.806%
2025-06-05	0.25000	0.270000	0.250000	0.2592	-0.308%	1,541,937	+51.119%
2025-06-04	0.27660	0.277000	0.239700	0.2600	+0.386%	4,777,261	+50.654%
2025-06-03	0.27600	0.420000	0.252000	0.2590	-0.538%	38,041,721	+51.236%
2025-06-02	0.29050	0.300000	0.250700	0.2604	-8.696%	1,533,311	+50.422%
2025-05-30	0.29000	0.290800	0.271050	0.2852	+0.211%	1,336,106	+37.342%
2025-05-29	0.34000	0.347000	0.257700	0.2846	-18.616%	4,784,633	+37.632%
2025-05-28	0.42100	0.450000	0.345100	0.3497	-9.263%	9,784,675	+12.010%
2025-05-27	0.42000	0.420000	0.380000	0.3854	-5.862%	1,494,895	+1.635%
2025-05-23	0.38200	0.420000	0.370000	0.4094	+9.465%	2,764,459	-4.323%
2025-05-22	0.37500	0.381000	0.362700	0.3740	-2.528%	1,415,273	+4.733%
2025-05-21	0.38700	0.394000	0.378700	0.3837	-0.519%	1,331,719	+2.085%
2025-05-20	0.40000	0.406700	0.380800	0.3857	-4.765%	806,083	+1.556%
2025-05-19	0.41000	0.414100	0.400100	0.4050	-1.002%	598,559	-3.284%
2025-05-16	0.41920	0.433500	0.380000	0.4091	-0.220%	2,106,276	-4.253%
2025-05-15	0.44290	0.465000	0.397700	0.4100	-6.839%	1,263,406	-4.463%
2025-05-14	0.45000	0.498000	0.405000	0.4401	-2.069%	2,265,758	-10.998%
2025-05-13	0.50900	0.510000	0.440000	0.4494	-9.559%	2,136,671	-12.839%
2025-05-12	0.51990	0.520000	0.485000	0.4969	+0.283%	674,591	-21.171%
2025-05-09	0.50000	0.510000	0.470000	0.4955	-0.622%	1,672,411	-20.949%
2025-05-08	0.50270	0.509800	0.480000	0.4986	+0.993%	810,699	-21.440%
2025-05-07	0.51300	0.519100	0.481300	0.4937	-0.824%	1,240,126	-20.660%
2025-05-06	0.51000	0.520000	0.485000	0.4978	-2.392%	1,073,397	-21.314%
2025-05-05	0.49000	0.510000	0.480000	0.5100	+6.272%	1,758,824	-23.196%
2025-05-02	0.53590	0.535900	0.470400	0.4799	-9.453%	1,561,124	-18.379%
2025-05-01	0.53870	0.540000	0.505300	0.5300	+2.080%	1,535,722	-26.094%
2025-04-30	0.50100	0.519300	0.458000	0.5192	+3.840%	1,128,120	-24.557%
2025-04-29	0.50000	0.515500	0.491000	0.5000	+0.040%	1,003,646	-21.660%
2025-04-28	0.51000	0.571800	0.476100	0.4998	-1.885%	3,469,801	-21.629%
2025-04-25	0.41400	0.516900	0.400000	0.5094	+25.933%	3,559,945	-23.106%
2025-04-24	0.42000	0.430000	0.395100	0.4045	+1.277%	2,112,686	-3.164%
2025-04-23	0.40780	0.463600	0.370500	0.3994	-0.399%	2,294,327	-1.928%
2025-04-22	0.43500	0.435000	0.397000	0.4010	-4.524%	1,005,886	-2.319%
2025-04-21	0.46000	0.460000	0.412300	0.4200	-6.521%	955,868	-6.738%
2025-04-17	0.47420	0.489499	0.446900	0.4493	-4.688%	487,627	-12.820%
2025-04-16	0.48200	0.492300	0.450000	0.4714	-2.199%	964,760	-16.907%
2025-04-15	0.50000	0.500000	0.460000	0.4820	0.000%	759,455	-18.734%
2025-04-14	0.47640	0.530000	0.467200	0.4820	+5.517%	1,842,213	-18.734%
2025-04-11	0.45000	0.462000	0.430000	0.4568	+7.940%	673,950	-14.251%
2025-04-10	0.45000	0.457499	0.401101	0.4232	-5.746%	718,953	-7.443%
2025-04-09	0.41000	0.460000	0.400000	0.4490	+13.642%	1,085,168	-12.762%
2025-04-08	0.44000	0.442500	0.390700	0.3951	-6.152%	731,130	-0.861%
2025-04-07	0.39420	0.436699	0.366800	0.4210	+1.470%	817,244	-6.960%
2025-04-04	0.38010	0.421599	0.360000	0.4149	+7.071%	616,405	-5.592%
2025-04-03	0.44000	0.440100	0.385000	0.3875	-13.194%	573,627	+1.084%
2025-04-02	0.42000	0.450000	0.410000	0.4464	+11.544%	574,199	-12.254%
2025-04-01	0.37880	0.417600	0.370000	0.4002	+9.915%	719,260	-2.124%
2025-03-31	0.39650	0.406500	0.338800	0.3641	-12.053%	1,231,657	+7.580%
2025-03-28	0.44000	0.440000	0.400000	0.4140	-4.366%	516,988	-5.386%
2025-03-27	0.44650	0.449800	0.427500	0.4329	-3.046%	563,340	-9.517%
2025-03-26	0.46000	0.467400	0.433000	0.4465	-2.956%	470,020	-12.273%
2025-03-25	0.47500	0.478900	0.460000	0.4601	-1.032%	347,924	-14.866%
2025-03-24	0.46600	0.496000	0.410000	0.4649	-0.450%	641,848	-15.745%
2025-03-21	0.47700	0.490000	0.445000	0.4670	-1.059%	413,234	-16.124%
2025-03-20	0.51330	0.513300	0.470500	0.4720	-6.349%	406,405	-17.013%
2025-03-19	0.53990	0.550000	0.501900	0.5040	-4.037%	438,419	-22.282%
2025-03-18	0.50000	0.553900	0.480200	0.5252	+3.918%	652,839	-25.419%
2025-03-17	0.47820	0.515800	0.473900	0.5054	+2.515%	173,992	-22.497%
2025-03-14	0.49000	0.499700	0.460000	0.4930	+4.693%	205,328	-20.548%
2025-03-13	0.49000	0.490000	0.460000	0.4709	-2.626%	259,360	-16.819%
2025-03-12	0.49160	0.509600	0.480100	0.4836	-1.627%	282,681	-19.003%
2025-03-11	0.47100	0.510300	0.460900	0.4916	+0.491%	409,614	-20.321%
2025-03-10	0.54800	0.548000	0.472400	0.4892	-10.730%	509,313	-19.930%
2025-03-07	0.55000	0.568800	0.510000	0.5480	-1.368%	406,325	-28.522%
2025-03-06	0.57700	0.599900	0.530000	0.5556	-2.200%	1,367,965	-29.500%
2025-03-05	0.48000	0.577000	0.460000	0.5681	+18.354%	3,094,091	-31.051%
2025-03-04	0.49000	0.493000	0.432500	0.4800	-2.041%	1,205,683	-18.396%
2025-03-03	0.49910	0.515000	0.476100	0.4900	-1.428%	731,172	-20.061%
2025-02-28	0.45410	0.500000	0.446500	0.4971	+8.065%	665,812	-21.203%
2025-02-27	0.45000	0.474800	0.441000	0.4600	+2.404%	503,943	-14.848%
2025-02-26	0.44600	0.469800	0.435500	0.4492	+0.605%	399,459	-12.801%
2025-02-25	0.41000	0.452249	0.410000	0.4465	+6.818%	379,470	-12.273%
2025-02-24	0.41560	0.442000	0.411600	0.4180	-0.500%	334,604	-6.292%
2025-02-21	0.44240	0.478900	0.420000	0.4201	-8.773%	716,153	-6.760%
2025-02-20	0.45000	0.466700	0.432210	0.4605	+1.231%	417,444	-14.940%
2025-02-19	0.46600	0.484300	0.450000	0.4549	-4.252%	587,466	-13.893%
2025-02-18	0.48200	0.493000	0.460000	0.4751	-2.843%	488,510	-17.554%
2025-02-14	0.49000	0.510000	0.470000	0.4890	+2.559%	926,478	-19.898%
2025-02-13	0.46000	0.478600	0.460000	0.4768	+2.538%	357,749	-17.848%
2025-02-12	0.46200	0.481100	0.457021	0.4650	-0.641%	370,362	-15.763%
2025-02-11	0.47370	0.480000	0.460000	0.4680	-2.561%	383,379	-16.303%
2025-02-10	0.52300	0.540000	0.473000	0.4803	-8.792%	853,378	-18.447%
2025-02-07	0.52000	0.579700	0.515000	0.5266	+2.272%	1,442,567	-25.617%
2025-02-06	0.48300	0.517200	0.480200	0.5149	+5.017%	482,491	-23.927%
2025-02-05	0.48140	0.506800	0.469600	0.4903	+0.184%	513,820	-20.110%
2025-02-04	0.45300	0.489800	0.453000	0.4894	+7.797%	277,554	-19.963%
2025-02-03	0.46050	0.517000	0.454000	0.4540	-2.763%	1,034,883	-13.722%
2025-01-31	0.51000	0.514400	0.460100	0.4669	-8.451%	313,701	-16.106%
2025-01-30	0.47100	0.510000	0.460100	0.5100	+6.316%	333,501	-23.196%
2025-01-29	0.50000	0.500000	0.465100	0.4797	-4.041%	341,748	-18.345%
2025-01-28	0.47000	0.500000	0.460000	0.4999	+6.384%	346,796	-21.644%
2025-01-27	0.56660	0.572000	0.460200	0.4699	-10.903%	978,222	-16.642%
2025-01-24	0.50000	0.538000	0.500000	0.5274	+5.607%	494,684	-25.730%
2025-01-23	0.49000	0.520000	0.474000	0.4994	+4.042%	755,801	-21.566%
2025-01-22	0.53200	0.540000	0.450000	0.4800	-11.765%	1,746,242	-18.396%
2025-01-21	0.53910	0.548700	0.512100	0.5440	+0.092%	799,935	-27.996%
2025-01-17	0.56960	0.575800	0.512000	0.5435	-3.720%	1,044,612	-27.930%
2025-01-16	0.58000	0.599800	0.546700	0.5645	-0.982%	484,825	-30.611%
2025-01-15	0.55300	0.574800	0.530000	0.5701	+3.862%	469,396	-31.293%
2025-01-14	0.60000	0.629399	0.530000	0.5489	-6.982%	790,890	-28.639%
2025-01-13	0.61000	0.630000	0.580000	0.5901	-1.650%	567,307	-33.621%
2025-01-10	0.67010	0.682500	0.579900	0.6000	-8.662%	1,795,277	-34.717%
2025-01-08	0.80000	0.890000	0.641700	0.6569	-11.445%	5,089,422	-40.371%
2025-01-07	0.76000	0.761000	0.730100	0.7418	-2.523%	376,555	-47.196%
2025-01-06	0.77200	0.790900	0.736701	0.7610	-1.425%	635,316	-48.528%
2025-01-03	0.73110	0.783300	0.730100	0.7720	+4.353%	1,371,604	-49.262%
2025-01-02	0.73000	0.747800	0.710100	0.7398	+2.750%	162,922	-47.053%
2024-12-31	0.73000	0.749900	0.690000	0.7200	-4.000%	881,727	-45.597%
2024-12-30	0.75000	0.764000	0.703300	0.7500	-2.572%	546,992	-47.773%
2024-12-27	0.80000	0.800000	0.752000	0.7698	-2.606%	329,361	-49.117%
2024-12-26	0.75000	0.810050	0.742100	0.7904	+4.550%	623,025	-50.443%
2024-12-24	0.73000	0.780000	0.704000	0.7560	+1.613%	533,371	-48.188%
2024-12-23	0.71930	0.770000	0.700000	0.7440	+2.720%	329,962	-47.352%
2024-12-20	0.68000	0.770000	0.670001	0.7243	+6.577%	1,064,128	-45.920%
2024-12-19	0.71740	0.739900	0.679600	0.6796	-4.282%	528,652	-42.363%
2024-12-18	0.78000	0.780000	0.700000	0.7100	-5.194%	711,470	-44.831%
2024-12-17	0.79000	0.793000	0.730300	0.7489	-5.203%	990,307	-47.697%
2024-12-16	0.81600	0.850400	0.760000	0.7900	-4.242%	933,444	-50.418%
2024-12-13	0.84000	0.895000	0.810000	0.8250	-0.242%	1,087,666	-52.521%
2024-12-12	0.98100	1.030000	0.810000	0.8270	-2.176%	3,979,067	-52.636%
2024-12-11	0.87000	0.904100	0.820100	0.8454	-3.493%	624,795	-53.667%
2024-12-10	0.90850	0.909900	0.856100	0.8760	-5.400%	415,010	-55.285%
2024-12-09	0.96670	1.020000	0.905000	0.9260	-6.465%	605,867	-57.700%
2024-12-06	0.99000	1.020000	0.960000	0.9900	+0.355%	696,755	-60.434%
2024-12-05	0.97000	1.070000	0.950000	0.9865	+0.797%	943,207	-60.294%
2024-12-04	0.93500	0.982000	0.920600	0.9787	+4.117%	596,198	-59.978%
2024-12-03	0.92000	0.952200	0.890000	0.9400	+3.285%	469,698	-58.330%
2024-12-02	0.95000	0.998000	0.900000	0.9101	-1.012%	791,215	-56.961%
2024-11-29	0.90800	0.941600	0.893900	0.9194	+2.042%	535,943	-57.396%
2024-11-27	0.81000	0.916400	0.810000	0.9010	+13.576%	629,687	-56.526%
2024-11-26	0.85010	0.865100	0.783000	0.7933	-6.682%	514,341	-50.624%
2024-11-25	0.83000	0.892600	0.810200	0.8501	+2.409%	767,759	-53.923%
2024-11-22	0.86000	0.872400	0.816000	0.8301	-5.110%	842,782	-52.813%
2024-11-21	0.86550	0.900000	0.860000	0.8748	-3.508%	799,116	-55.224%
2024-11-20	0.90000	0.947899	0.860000	0.9066	-1.414%	738,223	-56.795%
2024-11-19	0.87000	0.970000	0.850000	0.9196	+2.887%	1,453,019	-57.405%
2024-11-18	0.96000	1.050000	0.860000	0.8938	-5.916%	2,992,033	-56.176%
2024-11-15	1.05000	1.090000	0.930000	0.9500	-5.941%	1,823,871	-58.768%
2024-11-14	0.99710	1.200000	0.988200	1.0100	+7.607%	3,907,682	-61.218%
2024-11-13	0.98870	1.000000	0.911000	0.9386	-5.961%	964,841	-58.268%
2024-11-12	0.98000	1.020000	0.950000	0.9981	-1.178%	1,031,937	-60.755%
2024-11-11	1.02000	1.050000	0.970000	1.0100	-0.980%	495,916	-61.218%
2024-11-08	1.02000	1.060000	1.010000	1.0200	-3.318%	386,293	-61.598%
2024-11-07	1.02000	1.095000	1.000000	1.0550	+2.427%	562,995	-62.872%
2024-11-06	1.10000	1.120000	1.020000	1.0300	-6.364%	499,370	-61.971%
2024-11-05	1.06000	1.130000	1.050000	1.1000	+2.804%	281,600	-64.391%
2024-11-04	1.07000	1.090000	1.046500	1.0700	+2.885%	435,820	-63.393%
2024-11-01	1.00000	1.050000	0.960000	1.0400	+5.391%	437,750	-62.337%
2024-10-31	1.03000	1.050000	0.967100	0.9868	-6.019%	562,292	-60.306%
2024-10-30	1.02000	1.080000	1.000000	1.0500	+0.962%	220,706	-62.695%
2024-10-29	1.07000	1.099100	1.010000	1.0400	-4.587%	727,041	-62.337%
2024-10-28	1.06000	1.120000	1.050000	1.0900	+0.926%	306,135	-64.064%
2024-10-25	1.10000	1.131800	1.070000	1.0800	-3.571%	298,365	-63.731%
2024-10-24	1.10000	1.150000	1.075800	1.1200	+3.704%	240,955	-65.027%
2024-10-23	1.10000	1.160000	1.050000	1.0800	-3.571%	448,955	-63.731%
2024-10-22	1.15000	1.160000	1.060000	1.1200	-0.885%	248,612	-65.027%
2024-10-21	1.12000	1.140000	1.070000	1.1300	0.000%	313,421	-65.336%
2024-10-18	1.10000	1.140000	1.090000	1.1300	+0.893%	340,028	-65.336%
2024-10-17	1.15000	1.180000	1.110000	1.1200	-5.882%	313,747	-65.027%
2024-10-16	1.18000	1.200000	1.140000	1.1900	0.000%	316,257	-67.084%
2024-10-15	1.18000	1.209900	1.160000	1.1900	-1.653%	294,553	-67.084%
2024-10-14	1.26000	1.290000	1.180000	1.2100	-3.968%	444,211	-67.628%
2024-10-11	1.31000	1.310000	1.230000	1.2600	-2.326%	350,978	-68.913%
2024-10-10	1.23000	1.300000	1.220000	1.2900	+3.200%	215,655	-69.636%
2024-10-09	1.25000	1.330000	1.180000	1.2500	-0.794%	437,947	-68.664%
2024-10-08	1.28000	1.335000	1.260000	1.2600	-2.326%	297,251	-68.913%
2024-10-07	1.28000	1.350000	1.250000	1.2900	+1.575%	517,234	-69.636%
2024-10-04	1.12000	1.340000	1.120000	1.2700	+13.393%	838,298	-69.157%
2024-10-03	1.16000	1.210000	1.110000	1.1200	-2.609%	280,747	-65.027%
2024-10-02	1.14000	1.170000	1.140000	1.1500	-0.862%	172,304	-65.939%
2024-10-01	1.18000	1.230000	1.132100	1.1600	-4.918%	310,974	-66.233%
2024-09-30	1.17000	1.230000	1.150000	1.2200	+4.274%	319,981	-67.893%
2024-09-27	1.19000	1.230000	1.150000	1.1700	-1.681%	262,199	-66.521%
2024-09-26	1.11000	1.240000	1.110000	1.1900	+8.182%	583,381	-67.084%
2024-09-25	1.19000	1.220000	1.030000	1.1000	-9.836%	1,298,613	-64.391%
2024-09-24	1.20000	1.300000	1.190300	1.2200	+0.826%	387,163	-67.893%
2024-09-23	1.23000	1.250000	1.140000	1.2100	-2.419%	577,546	-67.628%
2024-09-20	1.45000	1.460000	1.230000	1.2400	-15.068%	1,038,421	-68.411%
2024-09-19	1.68000	1.690000	1.380000	1.4600	-7.006%	1,835,560	-73.171%
2024-09-18	1.41000	1.770000	1.350100	1.5700	+11.348%	2,671,486	-75.051%
2024-09-17	1.39000	1.430000	1.350000	1.4100	+1.439%	704,501	-72.220%
2024-09-16	1.38000	1.449400	1.330000	1.3900	+2.963%	851,960	-71.820%
2024-09-13	1.39000	1.400000	1.310000	1.3500	-2.174%	503,866	-70.985%
2024-09-12	1.31000	1.420000	1.270000	1.3800	+7.812%	770,684	-71.616%
2024-09-11	1.22000	1.350000	1.120000	1.2800	+4.065%	999,131	-69.398%
2024-09-10	1.01000	1.230000	1.000000	1.2300	+19.417%	1,342,233	-68.154%
2024-09-09	1.01000	1.070000	0.984700	1.0300	+1.980%	454,525	-61.971%
2024-09-06	0.99860	1.080000	0.950000	1.0100	+4.479%	1,341,278	-61.218%
2024-09-05	0.90000	0.987800	0.883600	0.9667	+8.606%	425,693	-59.481%
2024-09-04	0.89250	0.950100	0.850000	0.8901	-1.067%	548,471	-55.994%
2024-09-03	0.92360	0.923600	0.861900	0.8997	-2.588%	322,173	-56.463%
2024-08-30	0.88960	0.940000	0.860000	0.9236	+3.764%	631,858	-57.590%
2024-08-29	1.05000	1.130000	0.840000	0.8901	-7.262%	6,229,184	-55.994%
2024-08-28	0.85100	0.980000	0.851000	0.9598	+12.772%	671,436	-59.189%
2024-08-27	0.89520	0.897300	0.835900	0.8511	-6.008%	540,444	-53.977%
2024-08-26	0.93820	0.945000	0.900700	0.9055	-3.279%	393,972	-56.742%
2024-08-23	0.92000	1.000000	0.905000	0.9362	+1.761%	988,062	-58.161%
2024-08-22	0.88000	1.050000	0.870000	0.9200	+12.058%	2,491,525	-57.424%
2024-08-21	0.79000	0.840900	0.750000	0.8210	+7.559%	736,537	-52.290%
2024-08-20	0.71750	0.800000	0.700800	0.7633	+5.138%	699,585	-48.683%
2024-08-19	0.69790	0.733800	0.660000	0.7260	+5.447%	716,936	-46.047%
2024-08-16	0.69230	0.699900	0.641400	0.6885	+5.259%	608,266	-43.108%
2024-08-15	0.64860	0.675500	0.598700	0.6541	+4.322%	751,642	-40.116%
2024-08-14	0.58300	0.670000	0.580000	0.6270	+8.309%	1,480,209	-37.528%
2024-08-13	0.65380	0.680000	0.550000	0.5789	-11.021%	1,901,763	-32.337%
2024-08-12	0.85000	0.900000	0.641200	0.6506	-10.001%	10,578,376	-39.794%
2024-08-09	0.69000	0.723700	0.660000	0.7229	+4.768%	802,245	-45.815%
2024-08-08	0.74000	0.780000	0.662600	0.6900	-6.631%	445,929	-43.232%
2024-08-07	0.72000	0.800000	0.700000	0.7390	+3.617%	762,901	-46.996%
2024-08-06	0.70000	0.720299	0.660000	0.7132	+4.867%	387,794	-45.079%
2024-08-05	0.66000	0.720200	0.585700	0.6801	-9.477%	531,450	-42.406%
2024-08-02	0.69010	0.770000	0.666300	0.7513	+7.883%	427,755	-47.864%
2024-08-01	0.79410	0.814400	0.613100	0.6964	-12.961%	1,881,798	-43.754%
2024-07-31	0.86630	0.880000	0.800000	0.8001	-8.476%	992,804	-51.044%
2024-07-30	0.96000	0.960000	0.860000	0.8742	-6.051%	608,571	-55.193%
2024-07-29	1.01000	1.020000	0.910000	0.9305	-8.775%	807,068	-57.904%
2024-07-26	1.01000	1.040000	1.000000	1.0200	+2.000%	408,228	-61.598%
2024-07-25	0.98010	1.040000	0.970000	1.0000	+2.030%	352,838	-60.830%
2024-07-24	1.02000	1.050000	0.960000	0.9801	-5.760%	584,810	-60.035%
2024-07-23	1.08000	1.100000	1.030000	1.0400	-5.455%	278,151	-62.337%
2024-07-22	1.06000	1.110000	1.040000	1.1000	+2.804%	457,872	-64.391%
2024-07-19	1.07000	1.105000	1.030000	1.0700	+1.905%	439,683	-63.393%
2024-07-18	1.08000	1.117700	1.030000	1.0500	-4.545%	417,283	-62.695%
2024-07-17	1.10000	1.150000	1.090000	1.1000	-1.786%	387,618	-64.391%
2024-07-16	1.10000	1.140000	1.070000	1.1200	-1.754%	430,253	-65.027%
2024-07-15	1.10000	1.170000	1.060000	1.1400	+5.556%	602,611	-65.640%
2024-07-12	1.03000	1.100000	1.030000	1.0800	+4.854%	665,955	-63.731%
2024-07-11	1.03000	1.080000	1.010000	1.0300	-0.962%	418,201	-61.971%
2024-07-10	1.03000	1.050000	1.000000	1.0400	-1.887%	441,288	-62.337%
2024-07-09	1.02000	1.090000	1.020000	1.0600	+0.952%	551,094	-63.047%
2024-07-08	1.08000	1.100000	1.010000	1.0500	-2.778%	589,182	-62.695%
2024-07-05	1.07000	1.100000	1.020000	1.0800	+1.887%	623,965	-63.731%
2024-07-03	1.15000	1.170000	1.059900	1.0600	-7.826%	438,731	-63.047%
2024-07-02	1.18000	1.240000	1.150000	1.1500	-3.361%	625,894	-65.939%
2024-07-01	1.21000	1.240000	1.150000	1.1900	+2.586%	1,244,223	-67.084%
2024-06-28	1.12000	1.160000	1.030000	1.1600	+9.434%	1,247,696	-66.233%
2024-06-27	1.04000	1.200000	1.000000	1.0600	+4.950%	1,945,311	-63.047%
2024-06-26	1.05000	1.120000	1.000000	1.0100	-2.885%	709,132	-61.218%
2024-06-25	1.15000	1.169700	1.040000	1.0400	-8.772%	653,272	-62.337%
2024-06-24	1.06000	1.240000	1.060000	1.1400	+8.571%	929,000	-65.640%
2024-06-21	1.08000	1.110000	1.030000	1.0500	-1.869%	759,673	-62.695%
2024-06-20	1.12000	1.130000	1.020000	1.0700	-5.310%	824,496	-63.393%
2024-06-18	1.14000	1.189900	1.120000	1.1300	-0.877%	400,795	-65.336%
2024-06-17	1.16000	1.200000	1.120000	1.1400	-2.564%	395,617	-65.640%
2024-06-14	1.22000	1.220000	1.150000	1.1700	-1.681%	252,145	-66.521%
2024-06-13	1.23000	1.260000	1.140000	1.1900	-4.800%	634,967	-67.084%
2024-06-12	1.25000	1.310000	1.220000	1.2500	0.000%	493,993	-68.664%
2024-06-11	1.24000	1.280000	1.220000	1.2500	-2.344%	369,907	-68.664%
2024-06-10	1.28000	1.320000	1.250000	1.2800	-0.775%	501,212	-69.398%
2024-06-07	1.38000	1.385000	1.210000	1.2900	-2.273%	636,958	-69.636%
2024-06-06	1.41000	1.500000	1.290000	1.3200	-5.714%	2,122,420	-70.326%
2024-06-05	1.30000	1.590000	1.290000	1.4000	+12.000%	2,221,027	-72.021%
2024-06-04	1.19000	1.290000	1.180000	1.2500	+1.626%	607,178	-68.664%
2024-06-03	1.27000	1.270000	1.130000	1.2300	+0.820%	748,020	-68.154%
2024-05-31	1.17000	1.265000	1.120000	1.2200	+7.018%	992,186	-67.893%
2024-05-30	1.07000	1.150000	1.060000	1.1400	+6.542%	705,535	-65.640%
2024-05-29	1.08000	1.140000	1.060000	1.0700	-3.604%	504,585	-63.393%
2024-05-28	1.15000	1.200000	1.100000	1.1100	-4.310%	1,187,779	-64.712%
2024-05-24	1.27000	1.280000	1.150000	1.1600	-7.937%	978,318	-66.233%
2024-05-23	1.26000	1.310000	1.220000	1.2600	+2.439%	552,136	-68.913%
2024-05-22	1.28000	1.340000	1.230000	1.2300	-6.107%	764,824	-68.154%
2024-05-21	1.35000	1.420000	1.280000	1.3100	-4.380%	406,433	-70.099%
2024-05-20	1.37000	1.400000	1.300000	1.3700	-1.439%	503,263	-71.409%
2024-05-17	1.42000	1.469900	1.380000	1.3900	-3.472%	317,043	-71.820%
2024-05-16	1.47000	1.530000	1.400000	1.4400	-2.041%	881,750	-72.799%
2024-05-15	1.39000	1.520000	1.360000	1.4700	+8.088%	918,150	-73.354%
2024-05-14	1.53000	1.540000	1.340000	1.3600	-8.725%	1,215,511	-71.199%
2024-05-13	1.22000	1.590000	1.220000	1.4900	+24.167%	2,586,775	-73.711%
2024-05-10	1.29000	1.320000	1.130000	1.2000	-8.397%	874,281	-67.358%
2024-05-09	1.34000	1.369700	1.245000	1.3100	-0.758%	481,672	-70.099%
2024-05-08	1.29000	1.340000	1.230000	1.3200	+3.125%	829,030	-70.326%
2024-05-07	1.34000	1.356700	1.250000	1.2800	-3.759%	643,630	-69.398%
2024-05-06	1.38000	1.440000	1.270000	1.3300	-3.623%	920,481	-70.549%
2024-05-03	1.50000	1.520000	1.340000	1.3800	-3.497%	918,113	-71.616%
2024-05-02	1.39000	1.490000	1.380000	1.4300	+2.878%	356,844	-72.608%
2024-05-01	1.51000	1.550000	1.310300	1.3900	-9.150%	1,174,096	-71.820%
2024-04-30	1.67000	1.670000	1.510000	1.5300	-8.929%	602,339	-74.399%
2024-04-29	1.64000	1.730000	1.640000	1.6800	+1.205%	386,332	-76.685%
2024-04-26	1.66000	1.740000	1.640000	1.6600	0.000%	405,593	-76.404%
2024-04-25	1.61000	1.680000	1.605000	1.6600	+0.606%	395,284	-76.404%
2024-04-24	1.63000	1.720000	1.580000	1.6500	+0.917%	671,338	-76.261%
2024-04-23	1.51000	1.790000	1.510000	1.6350	+4.140%	922,218	-76.043%
2024-04-22	1.80000	1.800000	1.450000	1.5700	-14.674%	2,429,897	-75.051%
2024-04-19	1.98000	2.040000	1.760000	1.8400	-8.911%	1,047,538	-78.712%

.dark-mode .cPy3d7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cPy3d7{ color: #333333; background-color: white; border: 2px solid #333333; }SHOTSafety Shot, Inc. Common Stockstock NASDAQ

SHOT
Safety Shot, Inc. Common Stock
stock NASDAQ