Safety Shot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.33	0.33	0.30	0.30	0.30	-3.81%	1,156,094
Jun 26, 2025	0.29	0.32	0.29	0.31	0.31	3.86%	940,355
Jun 25, 2025	0.30	0.33	0.29	0.30	0.30	-1.63%	1,577,622
Jun 24, 2025	0.33	0.35	0.30	0.31	0.31	-6.51%	2,205,552
Jun 23, 2025	0.28	0.34	0.28	0.33	0.33	6.37%	2,943,718
Jun 20, 2025	0.33	0.35	0.29	0.31	0.31	1.18%	5,095,058
Jun 18, 2025	0.27	0.32	0.26	0.30	0.30	12.59%	5,807,473
Jun 17, 2025	0.24	0.27	0.24	0.27	0.27	8.91%	6,409,379
Jun 16, 2025	0.24	0.37	0.24	0.25	0.25	2.82%	46,555,334
Jun 13, 2025	0.24	0.26	0.24	0.24	0.24	-0.82%	1,649,028
Jun 12, 2025	0.24	0.25	0.23	0.24	0.24	-4.63%	1,745,574
Jun 11, 2025	0.27	0.27	0.24	0.25	0.25	-5.42%	3,083,434
Jun 10, 2025	0.26	0.28	0.26	0.27	0.27	-	620,597
Jun 9, 2025	0.26	0.28	0.26	0.27	0.27	-0.37%	1,369,705
Jun 6, 2025	0.26	0.28	0.26	0.27	0.27	4.36%	1,728,051
Jun 5, 2025	0.25	0.27	0.25	0.26	0.26	-0.31%	1,541,937
Jun 4, 2025	0.28	0.28	0.24	0.26	0.26	0.39%	4,777,261
Jun 3, 2025	0.28	0.42	0.25	0.26	0.26	-0.54%	38,041,721
Jun 2, 2025	0.29	0.30	0.25	0.26	0.26	-8.70%	1,533,311
May 30, 2025	0.29	0.29	0.27	0.29	0.29	0.21%	1,336,106
May 29, 2025	0.34	0.35	0.26	0.28	0.28	-18.62%	4,784,633
May 28, 2025	0.42	0.45	0.35	0.35	0.35	-9.26%	9,784,675
May 27, 2025	0.42	0.42	0.38	0.39	0.39	-5.86%	1,494,895
May 23, 2025	0.38	0.42	0.37	0.41	0.41	9.47%	2,764,459
May 22, 2025	0.38	0.38	0.36	0.37	0.37	-2.53%	1,415,273
May 21, 2025	0.39	0.39	0.38	0.38	0.38	-0.52%	1,331,719
May 20, 2025	0.40	0.41	0.38	0.39	0.39	-4.77%	806,083
May 19, 2025	0.41	0.41	0.40	0.41	0.41	-1.00%	598,559
May 16, 2025	0.42	0.43	0.38	0.41	0.41	-0.22%	2,106,276
May 15, 2025	0.44	0.47	0.40	0.41	0.41	-6.84%	1,263,406
May 14, 2025	0.45	0.50	0.41	0.44	0.44	-2.07%	2,265,758
May 13, 2025	0.51	0.51	0.44	0.45	0.45	-9.56%	2,136,671
May 12, 2025	0.52	0.52	0.49	0.50	0.50	0.28%	674,591
May 9, 2025	0.50	0.51	0.47	0.50	0.50	-0.62%	1,672,411
May 8, 2025	0.50	0.51	0.48	0.50	0.50	0.99%	810,699
May 7, 2025	0.51	0.52	0.48	0.49	0.49	-0.82%	1,240,126
May 6, 2025	0.51	0.52	0.49	0.50	0.50	-2.39%	1,073,397
May 5, 2025	0.49	0.51	0.48	0.51	0.51	6.27%	1,758,824
May 2, 2025	0.54	0.54	0.47	0.48	0.48	-9.45%	1,561,124
May 1, 2025	0.54	0.54	0.51	0.53	0.53	2.08%	1,535,722
Apr 30, 2025	0.50	0.52	0.46	0.52	0.52	3.84%	1,128,120
Apr 29, 2025	0.50	0.52	0.49	0.50	0.50	0.04%	1,003,646
Apr 28, 2025	0.51	0.57	0.48	0.50	0.50	-1.88%	3,469,801
Apr 25, 2025	0.41	0.52	0.40	0.51	0.51	25.93%	3,559,945
Apr 24, 2025	0.42	0.43	0.40	0.40	0.40	1.28%	2,112,686
Apr 23, 2025	0.41	0.46	0.37	0.40	0.40	-0.40%	2,294,327
Apr 22, 2025	0.44	0.44	0.40	0.40	0.40	-4.52%	1,005,886
Apr 21, 2025	0.46	0.46	0.41	0.42	0.42	-6.52%	955,868
Apr 17, 2025	0.47	0.49	0.45	0.45	0.45	-4.69%	487,627
Apr 16, 2025	0.48	0.49	0.45	0.47	0.47	-2.20%	964,760