Dark

SHOT
Safety Shot, Inc. Common Stock
stock NASDAQ

At Close

Aug 29, 2025 3:59:30 PM EDT

0.4299USD+7.341%(+0.0294)3,070,375

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 29, 2025 9:28:30 AM EDT

0.4049USD+1.099%(+0.0044)37,625

After-hours

Aug 29, 2025 4:40:30 PM EDT

0.4299USD0.000%(0.0000)61,601

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	0.4000	0.435900	0.400000	0.4260	+6.367%	3,070,375	0.000%
2025-08-28	0.4147	0.429800	0.400000	0.4005	-3.842%	2,612,664	+6.367%
2025-08-27	0.4537	0.460000	0.410000	0.4165	-6.740%	2,546,482	+2.281%
2025-08-26	0.4700	0.474500	0.440000	0.4466	-2.061%	1,918,207	-4.613%
2025-08-25	0.5000	0.520000	0.452100	0.4560	-5.296%	3,509,720	-6.579%
2025-08-22	0.4700	0.495000	0.470000	0.4815	+1.862%	3,071,056	-11.526%
2025-08-21	0.4775	0.507900	0.446600	0.4727	-2.817%	3,544,452	-9.879%
2025-08-20	0.5000	0.510000	0.464000	0.4864	-1.439%	2,653,356	-12.418%
2025-08-19	0.5800	0.605799	0.480200	0.4935	-18.618%	6,457,936	-13.678%
2025-08-18	0.6267	0.640000	0.585000	0.6064	-6.145%	2,278,574	-29.749%
2025-08-15	0.6000	0.715300	0.583100	0.6461	+5.918%	6,959,826	-34.066%
2025-08-14	0.6209	0.630000	0.557700	0.6100	-3.021%	9,368,132	-30.164%
2025-08-13	0.5000	0.690000	0.500000	0.6290	+41.348%	57,174,788	-32.273%
2025-08-12	0.5899	0.600000	0.386525	0.4450	-20.279%	14,888,869	-4.270%
2025-08-11	0.9800	1.020000	0.510100	0.5582	-51.035%	33,685,165	-23.683%
2025-08-08	1.1500	1.180000	1.030000	1.1400	-0.870%	4,826,390	-62.632%
2025-08-07	1.2100	1.340000	1.070000	1.1500	-4.167%	7,471,959	-62.957%
2025-08-06	0.9500	1.220000	0.920000	1.2000	+25.918%	7,068,893	-64.500%
2025-08-05	0.9703	1.050000	0.891000	0.9530	-0.740%	4,067,119	-55.299%
2025-08-04	1.0500	1.090000	0.890000	0.9601	-4.941%	6,838,048	-55.630%
2025-08-01	0.8400	1.040000	0.827300	1.0100	+27.848%	8,266,638	-57.822%
2025-07-31	0.7350	0.950000	0.735000	0.7900	+8.966%	8,476,005	-46.076%
2025-07-30	0.6700	0.811100	0.670000	0.7250	+8.419%	4,461,746	-41.241%
2025-07-29	0.7400	0.780000	0.654900	0.6687	-7.536%	2,830,898	-36.294%
2025-07-28	0.7652	0.818800	0.691300	0.7232	-3.225%	3,837,469	-41.095%
2025-07-25	0.7900	0.880000	0.670000	0.7473	+6.135%	5,690,308	-42.995%
2025-07-24	0.9000	0.917400	0.652800	0.7041	-26.557%	10,773,366	-39.497%
2025-07-23	0.7300	1.130000	0.730000	0.9587	+29.800%	18,382,142	-55.565%
2025-07-22	0.6120	0.830000	0.596900	0.7386	+7.308%	13,646,259	-42.323%
2025-07-21	0.5550	0.739800	0.554300	0.6883	+36.297%	16,826,079	-38.108%
2025-07-18	0.4677	0.545000	0.425000	0.5050	+6.495%	5,696,677	-15.644%
2025-07-17	0.4502	0.489900	0.440000	0.4742	+5.636%	3,665,255	-10.164%
2025-07-16	0.4057	0.480000	0.405700	0.4489	+15.103%	6,154,388	-5.101%
2025-07-15	0.5000	0.504999	0.390000	0.3900	-19.918%	5,936,907	+9.231%
2025-07-14	0.4115	0.559500	0.411500	0.4870	+18.780%	16,166,735	-12.526%
2025-07-11	0.3900	0.462500	0.390000	0.4100	+5.128%	4,141,315	+3.902%
2025-07-10	0.4045	0.415900	0.385800	0.3900	-3.656%	1,299,578	+9.231%
2025-07-09	0.3876	0.439000	0.387600	0.4048	+3.742%	3,234,511	+5.237%
2025-07-08	0.4500	0.450100	0.376600	0.3902	-16.695%	4,182,381	+9.175%
2025-07-07	0.3800	0.476400	0.350100	0.4684	+26.595%	9,257,446	-9.052%
2025-07-03	0.4000	0.415000	0.360000	0.3700	-8.687%	2,636,268	+15.135%
2025-07-02	0.4383	0.520000	0.373400	0.4052	-6.334%	8,978,486	+5.133%
2025-07-01	0.3375	0.440000	0.330801	0.4326	+31.131%	14,430,777	-1.526%
2025-06-30	0.3091	0.331900	0.295300	0.3299	+9.747%	1,676,425	+29.130%
2025-06-27	0.3300	0.330000	0.300000	0.3006	-3.808%	1,156,094	+41.717%
2025-06-26	0.2900	0.320000	0.288100	0.3125	+3.855%	940,355	+36.320%
2025-06-25	0.3000	0.331500	0.285100	0.3009	-1.635%	1,577,622	+41.575%
2025-06-24	0.3275	0.345000	0.295100	0.3059	-6.510%	2,205,552	+39.261%
2025-06-23	0.2800	0.340000	0.275300	0.3272	+6.372%	2,943,718	+30.196%
2025-06-20	0.3289	0.346900	0.290000	0.3076	+1.184%	5,095,058	+38.492%
2025-06-18	0.2655	0.315000	0.260100	0.3040	+12.593%	5,807,473	+40.132%
2025-06-17	0.2415	0.270000	0.240200	0.2700	+8.915%	6,409,379	+57.778%
2025-06-16	0.2435	0.365800	0.239000	0.2479	+2.820%	46,555,334	+71.843%
2025-06-13	0.2400	0.259000	0.235000	0.2411	-0.823%	1,649,028	+76.690%
2025-06-12	0.2400	0.249300	0.230000	0.2431	-4.629%	1,745,574	+75.237%
2025-06-11	0.2650	0.265990	0.240800	0.2549	-5.417%	3,083,434	+67.124%
2025-06-10	0.2646	0.278100	0.261000	0.2695	0.000%	620,597	+58.071%
2025-06-09	0.2600	0.277400	0.258000	0.2695	-0.370%	1,369,705	+58.071%
2025-06-06	0.2593	0.281000	0.259300	0.2705	+4.360%	1,728,051	+57.486%
2025-06-05	0.2500	0.270000	0.250000	0.2592	-0.308%	1,541,937	+64.352%
2025-06-04	0.2766	0.277000	0.239700	0.2600	+0.386%	4,777,261	+63.846%
2025-06-03	0.2760	0.420000	0.252000	0.2590	-0.538%	38,041,721	+64.479%
2025-06-02	0.2905	0.300000	0.250700	0.2604	-8.696%	1,533,311	+63.594%
2025-05-30	0.2900	0.290800	0.271050	0.2852	+0.211%	1,336,106	+49.369%
2025-05-29	0.3400	0.347000	0.257700	0.2846	-18.616%	4,784,633	+49.684%
2025-05-28	0.4210	0.450000	0.345100	0.3497	-9.263%	9,784,675	+21.819%
2025-05-27	0.4200	0.420000	0.380000	0.3854	-5.862%	1,494,895	+10.535%
2025-05-23	0.3820	0.420000	0.370000	0.4094	+9.465%	2,764,459	+4.055%
2025-05-22	0.3750	0.381000	0.362700	0.3740	-2.528%	1,415,273	+13.904%
2025-05-21	0.3870	0.394000	0.378700	0.3837	-0.519%	1,331,719	+11.024%
2025-05-20	0.4000	0.406700	0.380800	0.3857	-4.765%	806,083	+10.449%
2025-05-19	0.4100	0.414100	0.400100	0.4050	-1.002%	598,559	+5.185%
2025-05-16	0.4192	0.433500	0.380000	0.4091	-0.220%	2,106,276	+4.131%
2025-05-15	0.4429	0.465000	0.397700	0.4100	-6.839%	1,263,406	+3.902%
2025-05-14	0.4500	0.498000	0.405000	0.4401	-2.069%	2,265,758	-3.204%
2025-05-13	0.5090	0.510000	0.440000	0.4494	-9.559%	2,136,671	-5.207%
2025-05-12	0.5199	0.520000	0.485000	0.4969	+0.283%	674,591	-14.268%
2025-05-09	0.5000	0.510000	0.470000	0.4955	-0.622%	1,672,411	-14.026%
2025-05-08	0.5027	0.509800	0.480000	0.4986	+0.993%	810,699	-14.561%
2025-05-07	0.5130	0.519100	0.481300	0.4937	-0.824%	1,240,126	-13.713%
2025-05-06	0.5100	0.520000	0.485000	0.4978	-2.392%	1,073,397	-14.423%
2025-05-05	0.4900	0.510000	0.480000	0.5100	+6.272%	1,758,824	-16.471%
2025-05-02	0.5359	0.535900	0.470400	0.4799	-9.453%	1,561,124	-11.232%
2025-05-01	0.5387	0.540000	0.505300	0.5300	+2.080%	1,535,722	-19.623%
2025-04-30	0.5010	0.519300	0.458000	0.5192	+3.840%	1,128,120	-17.951%
2025-04-29	0.5000	0.515500	0.491000	0.5000	+0.040%	1,003,646	-14.800%
2025-04-28	0.5100	0.571800	0.476100	0.4998	-1.885%	3,469,801	-14.766%
2025-04-25	0.4140	0.516900	0.400000	0.5094	+25.933%	3,559,945	-16.372%
2025-04-24	0.4200	0.430000	0.395100	0.4045	+1.277%	2,112,686	+5.315%
2025-04-23	0.4078	0.463600	0.370500	0.3994	-0.399%	2,294,327	+6.660%
2025-04-22	0.4350	0.435000	0.397000	0.4010	-4.524%	1,005,886	+6.234%
2025-04-21	0.4600	0.460000	0.412300	0.4200	-6.521%	955,868	+1.429%
2025-04-17	0.4742	0.489499	0.446900	0.4493	-4.688%	487,627	-5.186%
2025-04-16	0.4820	0.492300	0.450000	0.4714	-2.199%	964,760	-9.631%
2025-04-15	0.5000	0.500000	0.460000	0.4820	0.000%	759,455	-11.618%
2025-04-14	0.4764	0.530000	0.467200	0.4820	+5.517%	1,842,213	-11.618%
2025-04-11	0.4500	0.462000	0.430000	0.4568	+7.940%	673,950	-6.743%
2025-04-10	0.4500	0.457499	0.401101	0.4232	-5.746%	718,953	+0.662%
2025-04-09	0.4100	0.460000	0.400000	0.4490	+13.642%	1,085,168	-5.122%
2025-04-08	0.4400	0.442500	0.390700	0.3951	-6.152%	731,130	+7.821%
2025-04-07	0.3942	0.436699	0.366800	0.4210	+1.470%	817,244	+1.188%
2025-04-04	0.3801	0.421599	0.360000	0.4149	+7.071%	616,405	+2.675%
2025-04-03	0.4400	0.440100	0.385000	0.3875	-13.194%	573,627	+9.935%
2025-04-02	0.4200	0.450000	0.410000	0.4464	+11.544%	574,199	-4.570%
2025-04-01	0.3788	0.417600	0.370000	0.4002	+9.915%	719,260	+6.447%
2025-03-31	0.3965	0.406500	0.338800	0.3641	-12.053%	1,231,657	+17.001%
2025-03-28	0.4400	0.440000	0.400000	0.4140	-4.366%	516,988	+2.899%
2025-03-27	0.4465	0.449800	0.427500	0.4329	-3.046%	563,340	-1.594%
2025-03-26	0.4600	0.467400	0.433000	0.4465	-2.956%	470,020	-4.591%
2025-03-25	0.4750	0.478900	0.460000	0.4601	-1.032%	347,924	-7.411%
2025-03-24	0.4660	0.496000	0.410000	0.4649	-0.450%	641,848	-8.367%
2025-03-21	0.4770	0.490000	0.445000	0.4670	-1.059%	413,234	-8.779%
2025-03-20	0.5133	0.513300	0.470500	0.4720	-6.349%	406,405	-9.746%
2025-03-19	0.5399	0.550000	0.501900	0.5040	-4.037%	438,419	-15.476%
2025-03-18	0.5000	0.553900	0.480200	0.5252	+3.918%	652,839	-18.888%
2025-03-17	0.4782	0.515800	0.473900	0.5054	+2.515%	173,992	-15.710%
2025-03-14	0.4900	0.499700	0.460000	0.4930	+4.693%	205,328	-13.590%
2025-03-13	0.4900	0.490000	0.460000	0.4709	-2.626%	259,360	-9.535%
2025-03-12	0.4916	0.509600	0.480100	0.4836	-1.627%	282,681	-11.911%
2025-03-11	0.4710	0.510300	0.460900	0.4916	+0.491%	409,614	-13.344%
2025-03-10	0.5480	0.548000	0.472400	0.4892	-10.730%	509,313	-12.919%
2025-03-07	0.5500	0.568800	0.510000	0.5480	-1.368%	406,325	-22.263%
2025-03-06	0.5770	0.599900	0.530000	0.5556	-2.200%	1,367,965	-23.326%
2025-03-05	0.4800	0.577000	0.460000	0.5681	+18.354%	3,094,091	-25.013%
2025-03-04	0.4900	0.493000	0.432500	0.4800	-2.041%	1,205,683	-11.250%
2025-03-03	0.4991	0.515000	0.476100	0.4900	-1.428%	731,172	-13.061%
2025-02-28	0.4541	0.500000	0.446500	0.4971	+8.065%	665,812	-14.303%
2025-02-27	0.4500	0.474800	0.441000	0.4600	+2.404%	503,943	-7.391%
2025-02-26	0.4460	0.469800	0.435500	0.4492	+0.605%	399,459	-5.165%
2025-02-25	0.4100	0.452249	0.410000	0.4465	+6.818%	379,470	-4.591%
2025-02-24	0.4156	0.442000	0.411600	0.4180	-0.500%	334,604	+1.914%
2025-02-21	0.4424	0.478900	0.420000	0.4201	-8.773%	716,153	+1.404%
2025-02-20	0.4500	0.466700	0.432210	0.4605	+1.231%	417,444	-7.492%
2025-02-19	0.4660	0.484300	0.450000	0.4549	-4.252%	587,466	-6.353%
2025-02-18	0.4820	0.493000	0.460000	0.4751	-2.843%	488,510	-10.335%
2025-02-14	0.4900	0.510000	0.470000	0.4890	+2.559%	926,478	-12.883%
2025-02-13	0.4600	0.478600	0.460000	0.4768	+2.538%	357,749	-10.654%
2025-02-12	0.4620	0.481100	0.457021	0.4650	-0.641%	370,362	-8.387%
2025-02-11	0.4737	0.480000	0.460000	0.4680	-2.561%	383,379	-8.974%
2025-02-10	0.5230	0.540000	0.473000	0.4803	-8.792%	853,378	-11.305%
2025-02-07	0.5200	0.579700	0.515000	0.5266	+2.272%	1,442,567	-19.104%
2025-02-06	0.4830	0.517200	0.480200	0.5149	+5.017%	482,491	-17.265%
2025-02-05	0.4814	0.506800	0.469600	0.4903	+0.184%	513,820	-13.114%
2025-02-04	0.4530	0.489800	0.453000	0.4894	+7.797%	277,554	-12.955%
2025-02-03	0.4605	0.517000	0.454000	0.4540	-2.763%	1,034,883	-6.167%
2025-01-31	0.5100	0.514400	0.460100	0.4669	-8.451%	313,701	-8.760%
2025-01-30	0.4710	0.510000	0.460100	0.5100	+6.316%	333,501	-16.471%
2025-01-29	0.5000	0.500000	0.465100	0.4797	-4.041%	341,748	-11.194%
2025-01-28	0.4700	0.500000	0.460000	0.4999	+6.384%	346,796	-14.783%
2025-01-27	0.5666	0.572000	0.460200	0.4699	-10.903%	978,222	-9.342%
2025-01-24	0.5000	0.538000	0.500000	0.5274	+5.607%	494,684	-19.226%
2025-01-23	0.4900	0.520000	0.474000	0.4994	+4.042%	755,801	-14.698%
2025-01-22	0.5320	0.540000	0.450000	0.4800	-11.765%	1,746,242	-11.250%
2025-01-21	0.5391	0.548700	0.512100	0.5440	+0.092%	799,935	-21.691%
2025-01-17	0.5696	0.575800	0.512000	0.5435	-3.720%	1,044,612	-21.619%
2025-01-16	0.5800	0.599800	0.546700	0.5645	-0.982%	484,825	-24.535%
2025-01-15	0.5530	0.574800	0.530000	0.5701	+3.862%	469,396	-25.276%
2025-01-14	0.6000	0.629399	0.530000	0.5489	-6.982%	790,890	-22.390%
2025-01-13	0.6100	0.630000	0.580000	0.5901	-1.650%	567,307	-27.809%
2025-01-10	0.6701	0.682500	0.579900	0.6000	-8.662%	1,795,277	-29.000%
2025-01-08	0.8000	0.890000	0.641700	0.6569	-11.445%	5,089,422	-35.150%
2025-01-07	0.7600	0.761000	0.730100	0.7418	-2.523%	376,555	-42.572%
2025-01-06	0.7720	0.790900	0.736701	0.7610	-1.425%	635,316	-44.021%
2025-01-03	0.7311	0.783300	0.730100	0.7720	+4.353%	1,371,604	-44.819%
2025-01-02	0.7300	0.747800	0.710100	0.7398	+2.750%	162,922	-42.417%
2024-12-31	0.7300	0.749900	0.690000	0.7200	-4.000%	881,727	-40.833%
2024-12-30	0.7500	0.764000	0.703300	0.7500	-2.572%	546,992	-43.200%
2024-12-27	0.8000	0.800000	0.752000	0.7698	-2.606%	329,361	-44.661%
2024-12-26	0.7500	0.810050	0.742100	0.7904	+4.550%	623,025	-46.103%
2024-12-24	0.7300	0.780000	0.704000	0.7560	+1.613%	533,371	-43.651%
2024-12-23	0.7193	0.770000	0.700000	0.7440	+2.720%	329,962	-42.742%
2024-12-20	0.6800	0.770000	0.670001	0.7243	+6.577%	1,064,128	-41.185%
2024-12-19	0.7174	0.739900	0.679600	0.6796	-4.282%	528,652	-37.316%
2024-12-18	0.7800	0.780000	0.700000	0.7100	-5.194%	711,470	-40.000%
2024-12-17	0.7900	0.793000	0.730300	0.7489	-5.203%	990,307	-43.117%
2024-12-16	0.8160	0.850400	0.760000	0.7900	-4.242%	933,444	-46.076%
2024-12-13	0.8400	0.895000	0.810000	0.8250	-0.242%	1,087,666	-48.364%
2024-12-12	0.9810	1.030000	0.810000	0.8270	-2.176%	3,979,067	-48.489%
2024-12-11	0.8700	0.904100	0.820100	0.8454	-3.493%	624,795	-49.610%
2024-12-10	0.9085	0.909900	0.856100	0.8760	-5.400%	415,010	-51.370%
2024-12-09	0.9667	1.020000	0.905000	0.9260	-6.465%	605,867	-53.996%
2024-12-06	0.9900	1.020000	0.960000	0.9900	+0.355%	696,755	-56.970%
2024-12-05	0.9700	1.070000	0.950000	0.9865	+0.797%	943,207	-56.817%
2024-12-04	0.9350	0.982000	0.920600	0.9787	+4.117%	596,198	-56.473%
2024-12-03	0.9200	0.952200	0.890000	0.9400	+3.285%	469,698	-54.681%
2024-12-02	0.9500	0.998000	0.900000	0.9101	-1.012%	791,215	-53.192%
2024-11-29	0.9080	0.941600	0.893900	0.9194	+2.042%	535,943	-53.665%
2024-11-27	0.8100	0.916400	0.810000	0.9010	+13.576%	629,687	-52.719%
2024-11-26	0.8501	0.865100	0.783000	0.7933	-6.682%	514,341	-46.300%
2024-11-25	0.8300	0.892600	0.810200	0.8501	+2.409%	767,759	-49.888%
2024-11-22	0.8600	0.872400	0.816000	0.8301	-5.110%	842,782	-48.681%
2024-11-21	0.8655	0.900000	0.860000	0.8748	-3.508%	799,116	-51.303%
2024-11-20	0.9000	0.947899	0.860000	0.9066	-1.414%	738,223	-53.011%
2024-11-19	0.8700	0.970000	0.850000	0.9196	+2.887%	1,453,019	-53.676%
2024-11-18	0.9600	1.050000	0.860000	0.8938	-5.916%	2,992,033	-52.338%
2024-11-15	1.0500	1.090000	0.930000	0.9500	-5.941%	1,823,871	-55.158%
2024-11-14	0.9971	1.200000	0.988200	1.0100	+7.607%	3,907,682	-57.822%
2024-11-13	0.9887	1.000000	0.911000	0.9386	-5.961%	964,841	-54.613%
2024-11-12	0.9800	1.020000	0.950000	0.9981	-1.178%	1,031,937	-57.319%
2024-11-11	1.0200	1.050000	0.970000	1.0100	-0.980%	495,916	-57.822%
2024-11-08	1.0200	1.060000	1.010000	1.0200	-3.318%	386,293	-58.235%
2024-11-07	1.0200	1.095000	1.000000	1.0550	+2.427%	562,995	-59.621%
2024-11-06	1.1000	1.120000	1.020000	1.0300	-6.364%	499,370	-58.641%
2024-11-05	1.0600	1.130000	1.050000	1.1000	+2.804%	281,600	-61.273%
2024-11-04	1.0700	1.090000	1.046500	1.0700	+2.885%	435,820	-60.187%
2024-11-01	1.0000	1.050000	0.960000	1.0400	+5.391%	437,750	-59.038%
2024-10-31	1.0300	1.050000	0.967100	0.9868	-6.019%	562,292	-56.830%
2024-10-30	1.0200	1.080000	1.000000	1.0500	+0.962%	220,706	-59.429%
2024-10-29	1.0700	1.099100	1.010000	1.0400	-4.587%	727,041	-59.038%
2024-10-28	1.0600	1.120000	1.050000	1.0900	+0.926%	306,135	-60.917%
2024-10-25	1.1000	1.131800	1.070000	1.0800	-3.571%	298,365	-60.556%
2024-10-24	1.1000	1.150000	1.075800	1.1200	+3.704%	240,955	-61.964%
2024-10-23	1.1000	1.160000	1.050000	1.0800	-3.571%	448,955	-60.556%
2024-10-22	1.1500	1.160000	1.060000	1.1200	-0.885%	248,612	-61.964%
2024-10-21	1.1200	1.140000	1.070000	1.1300	0.000%	313,421	-62.301%
2024-10-18	1.1000	1.140000	1.090000	1.1300	+0.893%	340,028	-62.301%
2024-10-17	1.1500	1.180000	1.110000	1.1200	-5.882%	313,747	-61.964%
2024-10-16	1.1800	1.200000	1.140000	1.1900	0.000%	316,257	-64.202%
2024-10-15	1.1800	1.209900	1.160000	1.1900	-1.653%	294,553	-64.202%
2024-10-14	1.2600	1.290000	1.180000	1.2100	-3.968%	444,211	-64.793%
2024-10-11	1.3100	1.310000	1.230000	1.2600	-2.326%	350,978	-66.190%
2024-10-10	1.2300	1.300000	1.220000	1.2900	+3.200%	215,655	-66.977%
2024-10-09	1.2500	1.330000	1.180000	1.2500	-0.794%	437,947	-65.920%
2024-10-08	1.2800	1.335000	1.260000	1.2600	-2.326%	297,251	-66.190%
2024-10-07	1.2800	1.350000	1.250000	1.2900	+1.575%	517,234	-66.977%
2024-10-04	1.1200	1.340000	1.120000	1.2700	+13.393%	838,298	-66.457%
2024-10-03	1.1600	1.210000	1.110000	1.1200	-2.609%	280,747	-61.964%
2024-10-02	1.1400	1.170000	1.140000	1.1500	-0.862%	172,304	-62.957%
2024-10-01	1.1800	1.230000	1.132100	1.1600	-4.918%	310,974	-63.276%
2024-09-30	1.1700	1.230000	1.150000	1.2200	+4.274%	319,981	-65.082%
2024-09-27	1.1900	1.230000	1.150000	1.1700	-1.681%	262,199	-63.590%
2024-09-26	1.1100	1.240000	1.110000	1.1900	+8.182%	583,381	-64.202%
2024-09-25	1.1900	1.220000	1.030000	1.1000	-9.836%	1,298,613	-61.273%
2024-09-24	1.2000	1.300000	1.190300	1.2200	+0.826%	387,163	-65.082%
2024-09-23	1.2300	1.250000	1.140000	1.2100	-2.419%	577,546	-64.793%
2024-09-20	1.4500	1.460000	1.230000	1.2400	-15.068%	1,038,421	-65.645%
2024-09-19	1.6800	1.690000	1.380000	1.4600	-7.006%	1,835,560	-70.822%
2024-09-18	1.4100	1.770000	1.350100	1.5700	+11.348%	2,671,486	-72.866%
2024-09-17	1.3900	1.430000	1.350000	1.4100	+1.439%	704,501	-69.787%
2024-09-16	1.3800	1.449400	1.330000	1.3900	+2.963%	851,960	-69.353%
2024-09-13	1.3900	1.400000	1.310000	1.3500	-2.174%	503,866	-68.444%
2024-09-12	1.3100	1.420000	1.270000	1.3800	+7.812%	770,684	-69.130%
2024-09-11	1.2200	1.350000	1.120000	1.2800	+4.065%	999,131	-66.719%
2024-09-10	1.0100	1.230000	1.000000	1.2300	+19.417%	1,342,233	-65.366%
2024-09-09	1.0100	1.070000	0.984700	1.0300	+1.980%	454,525	-58.641%
2024-09-06	0.9986	1.080000	0.950000	1.0100	+4.479%	1,341,278	-57.822%
2024-09-05	0.9000	0.987800	0.883600	0.9667	+8.606%	425,693	-55.933%
2024-09-04	0.8925	0.950100	0.850000	0.8901	-1.067%	548,471	-52.140%
2024-09-03	0.9236	0.923600	0.861900	0.8997	-2.588%	322,173	-52.651%
2024-08-30	0.8896	0.940000	0.860000	0.9236	+3.764%	631,858	-53.876%
2024-08-29	1.0500	1.130000	0.840000	0.8901	-7.262%	6,229,184	-52.140%
2024-08-28	0.8510	0.980000	0.851000	0.9598	+12.772%	671,436	-55.616%
2024-08-27	0.8952	0.897300	0.835900	0.8511	-6.008%	540,444	-49.947%
2024-08-26	0.9382	0.945000	0.900700	0.9055	-3.279%	393,972	-52.954%
2024-08-23	0.9200	1.000000	0.905000	0.9362	+1.761%	988,062	-54.497%
2024-08-22	0.8800	1.050000	0.870000	0.9200	+12.058%	2,491,525	-53.696%
2024-08-21	0.7900	0.840900	0.750000	0.8210	+7.559%	736,537	-48.112%
2024-08-20	0.7175	0.800000	0.700800	0.7633	+5.138%	699,585	-44.190%
2024-08-19	0.6979	0.733800	0.660000	0.7260	+5.447%	716,936	-41.322%
2024-08-16	0.6923	0.699900	0.641400	0.6885	+5.259%	608,266	-38.126%
2024-08-15	0.6486	0.675500	0.598700	0.6541	+4.322%	751,642	-34.872%
2024-08-14	0.5830	0.670000	0.580000	0.6270	+8.309%	1,480,209	-32.057%
2024-08-13	0.6538	0.680000	0.550000	0.5789	-11.021%	1,901,763	-26.412%
2024-08-12	0.8500	0.900000	0.641200	0.6506	-10.001%	10,578,376	-34.522%
2024-08-09	0.6900	0.723700	0.660000	0.7229	+4.768%	802,245	-41.071%
2024-08-08	0.7400	0.780000	0.662600	0.6900	-6.631%	445,929	-38.261%
2024-08-07	0.7200	0.800000	0.700000	0.7390	+3.617%	762,901	-42.355%
2024-08-06	0.7000	0.720299	0.660000	0.7132	+4.867%	387,794	-40.269%
2024-08-05	0.6600	0.720200	0.585700	0.6801	-9.477%	531,450	-37.362%
2024-08-02	0.6901	0.770000	0.666300	0.7513	+7.883%	427,755	-43.298%
2024-08-01	0.7941	0.814400	0.613100	0.6964	-12.961%	1,881,798	-38.828%
2024-07-31	0.8663	0.880000	0.800000	0.8001	-8.476%	992,804	-46.757%
2024-07-30	0.9600	0.960000	0.860000	0.8742	-6.051%	608,571	-51.270%
2024-07-29	1.0100	1.020000	0.910000	0.9305	-8.775%	807,068	-54.218%
2024-07-26	1.0100	1.040000	1.000000	1.0200	+2.000%	408,228	-58.235%
2024-07-25	0.9801	1.040000	0.970000	1.0000	+2.030%	352,838	-57.400%
2024-07-24	1.0200	1.050000	0.960000	0.9801	-5.760%	584,810	-56.535%
2024-07-23	1.0800	1.100000	1.030000	1.0400	-5.455%	278,151	-59.038%
2024-07-22	1.0600	1.110000	1.040000	1.1000	+2.804%	457,872	-61.273%
2024-07-19	1.0700	1.105000	1.030000	1.0700	+1.905%	439,683	-60.187%
2024-07-18	1.0800	1.117700	1.030000	1.0500	-4.545%	417,283	-59.429%
2024-07-17	1.1000	1.150000	1.090000	1.1000	-1.786%	387,618	-61.273%
2024-07-16	1.1000	1.140000	1.070000	1.1200	-1.754%	430,253	-61.964%
2024-07-15	1.1000	1.170000	1.060000	1.1400	+5.556%	602,611	-62.632%
2024-07-12	1.0300	1.100000	1.030000	1.0800	+4.854%	665,955	-60.556%
2024-07-11	1.0300	1.080000	1.010000	1.0300	-0.962%	418,201	-58.641%
2024-07-10	1.0300	1.050000	1.000000	1.0400	-1.887%	441,288	-59.038%
2024-07-09	1.0200	1.090000	1.020000	1.0600	+0.952%	551,094	-59.811%
2024-07-08	1.0800	1.100000	1.010000	1.0500	-2.778%	589,182	-59.429%
2024-07-05	1.0700	1.100000	1.020000	1.0800	+1.887%	623,965	-60.556%
2024-07-03	1.1500	1.170000	1.059900	1.0600	-7.826%	438,731	-59.811%
2024-07-02	1.1800	1.240000	1.150000	1.1500	-3.361%	625,894	-62.957%
2024-07-01	1.2100	1.240000	1.150000	1.1900	+2.586%	1,244,223	-64.202%
2024-06-28	1.1200	1.160000	1.030000	1.1600	+9.434%	1,247,696	-63.276%
2024-06-27	1.0400	1.200000	1.000000	1.0600	+4.950%	1,945,311	-59.811%
2024-06-26	1.0500	1.120000	1.000000	1.0100	-2.885%	709,132	-57.822%
2024-06-25	1.1500	1.169700	1.040000	1.0400	-8.772%	653,272	-59.038%
2024-06-24	1.0600	1.240000	1.060000	1.1400	+8.571%	929,000	-62.632%
2024-06-21	1.0800	1.110000	1.030000	1.0500	-1.869%	759,673	-59.429%
2024-06-20	1.1200	1.130000	1.020000	1.0700	-5.310%	824,496	-60.187%
2024-06-18	1.1400	1.189900	1.120000	1.1300	-0.877%	400,795	-62.301%
2024-06-17	1.1600	1.200000	1.120000	1.1400	-2.564%	395,617	-62.632%
2024-06-14	1.2200	1.220000	1.150000	1.1700	-1.681%	252,145	-63.590%
2024-06-13	1.2300	1.260000	1.140000	1.1900	-4.800%	634,967	-64.202%
2024-06-12	1.2500	1.310000	1.220000	1.2500	0.000%	493,993	-65.920%
2024-06-11	1.2400	1.280000	1.220000	1.2500	-2.344%	369,907	-65.920%
2024-06-10	1.2800	1.320000	1.250000	1.2800	-0.775%	501,212	-66.719%
2024-06-07	1.3800	1.385000	1.210000	1.2900	-2.273%	636,958	-66.977%
2024-06-06	1.4100	1.500000	1.290000	1.3200	-5.714%	2,122,420	-67.727%
2024-06-05	1.3000	1.590000	1.290000	1.4000	+12.000%	2,221,027	-69.571%
2024-06-04	1.1900	1.290000	1.180000	1.2500	+1.626%	607,178	-65.920%
2024-06-03	1.2700	1.270000	1.130000	1.2300	+0.820%	748,020	-65.366%
2024-05-31	1.1700	1.265000	1.120000	1.2200	+7.018%	992,186	-65.082%
2024-05-30	1.0700	1.150000	1.060000	1.1400	+6.542%	705,535	-62.632%
2024-05-29	1.0800	1.140000	1.060000	1.0700	-3.604%	504,585	-60.187%
2024-05-28	1.1500	1.200000	1.100000	1.1100	-4.310%	1,187,779	-61.622%
2024-05-24	1.2700	1.280000	1.150000	1.1600	-7.937%	978,318	-63.276%
2024-05-23	1.2600	1.310000	1.220000	1.2600	+2.439%	552,136	-66.190%
2024-05-22	1.2800	1.340000	1.230000	1.2300	-6.107%	764,824	-65.366%
2024-05-21	1.3500	1.420000	1.280000	1.3100	-4.380%	406,433	-67.481%
2024-05-20	1.3700	1.400000	1.300000	1.3700	-1.439%	503,263	-68.905%
2024-05-17	1.4200	1.469900	1.380000	1.3900	-3.472%	317,043	-69.353%
2024-05-16	1.4700	1.530000	1.400000	1.4400	-2.041%	881,750	-70.417%
2024-05-15	1.3900	1.520000	1.360000	1.4700	+8.088%	918,150	-71.020%
2024-05-14	1.5300	1.540000	1.340000	1.3600	-8.725%	1,215,511	-68.676%
2024-05-13	1.2200	1.590000	1.220000	1.4900	+24.167%	2,586,775	-71.409%
2024-05-10	1.2900	1.320000	1.130000	1.2000	-8.397%	874,281	-64.500%
2024-05-09	1.3400	1.369700	1.245000	1.3100	-0.758%	481,672	-67.481%
2024-05-08	1.2900	1.340000	1.230000	1.3200	+3.125%	829,030	-67.727%
2024-05-07	1.3400	1.356700	1.250000	1.2800	-3.759%	643,630	-66.719%
2024-05-06	1.3800	1.440000	1.270000	1.3300	-3.623%	920,481	-67.970%
2024-05-03	1.5000	1.520000	1.340000	1.3800	-3.497%	918,113	-69.130%
2024-05-02	1.3900	1.490000	1.380000	1.4300	+2.878%	356,844	-70.210%
2024-05-01	1.5100	1.550000	1.310300	1.3900	-9.150%	1,174,096	-69.353%
2024-04-30	1.6700	1.670000	1.510000	1.5300	-8.929%	602,339	-72.157%
2024-04-29	1.6400	1.730000	1.640000	1.6800	+1.205%	386,332	-74.643%
2024-04-26	1.6600	1.740000	1.640000	1.6600	0.000%	405,593	-74.337%
2024-04-25	1.6100	1.680000	1.605000	1.6600	+0.606%	395,284	-74.337%
2024-04-24	1.6300	1.720000	1.580000	1.6500	+0.917%	671,338	-74.182%
2024-04-23	1.5100	1.790000	1.510000	1.6350	+4.140%	922,218	-73.945%
2024-04-22	1.8000	1.800000	1.450000	1.5700	-14.674%	2,429,897	-72.866%
2024-04-19	1.9800	2.040000	1.760000	1.8400	-8.911%	1,047,538	-76.848%
2024-04-18	1.9800	2.040000	1.930000	2.0200	+2.020%	651,060	-78.911%
2024-04-17	2.0700	2.140000	1.920000	1.9800	-4.348%	672,981	-78.485%
2024-04-16	2.0200	2.119800	1.959700	2.0700	+3.500%	751,205	-79.420%
2024-04-15	2.1100	2.250000	1.970000	2.0000	-6.977%	749,550	-78.700%
2024-04-12	2.2900	2.320000	2.124700	2.1500	-7.328%	597,968	-80.186%
2024-04-11	2.2700	2.330000	2.210000	2.3200	+4.036%	611,651	-81.638%
2024-04-10	2.3100	2.400000	2.230000	2.2300	-4.701%	643,046	-80.897%
2024-04-09	2.3300	2.399300	2.240000	2.3400	+1.299%	1,362,237	-81.795%
2024-04-08	2.1800	2.337700	2.160000	2.3100	+7.442%	1,257,056	-81.558%
2024-04-05	2.1300	2.210000	2.100000	2.1500	+1.896%	613,664	-80.186%
2024-04-04	2.1200	2.280000	2.110000	2.1100	-0.472%	778,179	-79.810%
2024-04-03	2.1400	2.165000	2.020000	2.1200	-0.935%	833,344	-79.906%
2024-04-02	2.1500	2.180000	2.030000	2.1400	-3.167%	896,022	-80.093%
2024-04-01	2.4300	2.460000	2.190000	2.2100	-7.531%	1,050,074	-80.724%
2024-03-28	2.4000	2.550000	2.375000	2.3900	+0.844%	780,106	-82.176%
2024-03-27	2.4700	2.495000	2.300000	2.3700	-5.578%	689,707	-82.025%
2024-03-26	2.5700	2.590000	2.365000	2.5100	-4.924%	1,192,190	-83.028%
2024-03-25	2.5000	2.650000	2.430000	2.6400	+5.179%	837,895	-83.864%
2024-03-22	2.4000	2.630000	2.400000	2.5100	+5.462%	844,508	-83.028%
2024-03-21	2.6600	2.670000	2.370000	2.3800	-10.861%	1,472,379	-82.101%
2024-03-20	2.6800	2.850000	2.600000	2.6700	+3.488%	1,653,020	-84.045%
2024-03-19	2.7200	2.750000	2.480000	2.5800	-4.444%	2,150,897	-83.488%
2024-03-18	2.4400	2.885000	2.310000	2.7000	+12.500%	3,130,736	-84.222%
2024-03-15	2.1300	2.410000	2.105000	2.4000	+14.286%	1,816,242	-82.250%
2024-03-14	2.1200	2.160000	2.040000	2.1000	-0.943%	479,914	-79.714%
2024-03-13	2.1800	2.180000	2.050000	2.1200	-4.505%	725,574	-79.906%
2024-03-12	2.0100	2.240000	2.000000	2.2200	+10.448%	865,739	-80.811%
2024-03-11	2.1800	2.210000	2.000000	2.0100	-8.219%	651,128	-78.806%

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

SHOT
Safety Shot, Inc. Common Stock
stock NASDAQ