Safety Shot, Inc. - Common Stock (SHOT)

0.4900Last Price

+0.0006 (0.12%)Change

Safety Shot, Inc. is a biotechnology company focused on developing innovative solutions aimed at enhancing safety and wellness in various environments

The company specializes in creating advanced products that target health and safety challenges, leveraging cutting-edge technology and scientific research. By prioritizing the well-being of individuals, Safety Shot aims to provide effective interventions and preventative measures that can enhance overall quality of life and contribute to healthier communities. Their commitment to innovation and sustainability drives their efforts to address pressing public health issues through their product offerings.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	0.45	0.49	0.45	0.49	272,380	0.49
2/03/2025	0.46	0.52	0.45	0.45	1,034,350	0.45
1/31/2025	0.51	0.51	0.46	0.47	313,701	0.47
1/30/2025	0.47	0.51	0.46	0.51	333,398	0.51
1/29/2025	0.50	0.50	0.47	0.48	341,684	0.48
1/28/2025	0.47	0.50	0.46	0.50	343,806	0.50
1/27/2025	0.57	0.57	0.46	0.47	980,353	0.47
1/24/2025	0.50	0.54	0.50	0.53	494,684	0.53
1/23/2025	0.49	0.52	0.47	0.50	754,480	0.50
1/22/2025	0.53	0.54	0.45	0.48	1,734,249	0.48
1/21/2025	0.54	0.55	0.51	0.54	799,889	0.54
1/17/2025	0.57	0.58	0.51	0.54	1,044,612	0.54
1/16/2025	0.58	0.60	0.55	0.56	484,004	0.56
1/15/2025	0.55	0.57	0.53	0.57	468,486	0.57
1/14/2025	0.60	0.63	0.53	0.55	789,055	0.55
1/13/2025	0.61	0.63	0.58	0.59	565,431	0.59
1/10/2025	0.67	0.68	0.58	0.60	1,795,277	0.60
1/08/2025	0.80	0.89	0.64	0.66	5,089,425	0.66
1/07/2025	0.76	0.76	0.73	0.74	376,511	0.74
1/06/2025	0.77	0.79	0.74	0.76	620,021	0.76
1/03/2025	0.73	0.78	0.73	0.77	1,371,604	0.77
1/02/2025	0.73	0.75	0.71	0.74	160,324	0.74
12/31/2024	0.75	0.00	0.75	0.72	0	0.72
12/30/2024	0.75	0.76	0.70	0.75	546,245	0.75
12/27/2024	0.80	0.80	0.75	0.77	329,361	0.77
12/26/2024	0.75	0.81	0.74	0.79	622,592	0.79
12/24/2024	0.73	0.78	0.70	0.76	533,371	0.76
12/23/2024	0.72	0.77	0.70	0.74	324,049	0.74
12/20/2024	0.68	0.77	0.67	0.72	1,078,213	0.72
12/19/2024	0.72	0.74	0.68	0.69	484,974	0.69
12/18/2024	0.78	0.78	0.70	0.71	710,843	0.71
12/17/2024	0.79	0.79	0.73	0.75	988,709	0.75
12/16/2024	0.82	0.85	0.76	0.79	932,816	0.79
12/13/2024	0.84	0.90	0.81	0.82	1,087,666	0.82
12/12/2024	0.98	1.03	0.81	0.83	3,950,060	0.83
12/11/2024	0.87	0.90	0.82	0.85	622,538	0.85
12/10/2024	0.91	0.91	0.86	0.88	409,074	0.88
12/09/2024	0.97	1.02	0.91	0.93	601,157	0.93
12/06/2024	0.99	1.02	0.96	0.99	696,755	0.99
12/05/2024	0.97	1.07	0.95	0.99	941,453	0.99
12/04/2024	0.94	0.98	0.92	0.98	595,022	0.98
12/03/2024	0.92	0.95	0.89	0.94	469,639	0.94
12/02/2024	0.95	1.00	0.90	0.91	787,870	0.91
11/29/2024	0.91	0.94	0.89	0.92	535,943	0.92
11/27/2024	0.81	0.92	0.81	0.90	629,687	0.90
11/26/2024	0.85	0.87	0.78	0.79	513,235	0.79
11/25/2024	0.83	0.89	0.81	0.85	767,650	0.85
11/22/2024	0.86	0.87	0.82	0.83	842,782	0.83
11/21/2024	0.87	0.90	0.86	0.87	797,114	0.87
11/20/2024	0.90	0.95	0.86	0.91	736,667	0.91
11/19/2024	0.87	0.97	0.85	0.92	1,454,656	0.92
11/18/2024	0.96	1.05	0.86	0.89	2,985,622	0.89
11/15/2024	1.05	1.09	0.93	0.95	1,823,871	0.95
11/14/2024	1.00	1.20	0.99	1.01	3,901,408	1.01
11/13/2024	0.99	1.00	0.91	0.94	906,594	0.94
11/12/2024	0.98	1.02	0.95	1.00	1,031,001	1.00
11/11/2024	1.02	1.05	0.97	1.01	494,002	1.01
11/08/2024	1.02	1.06	1.01	1.02	386,412	1.02
11/07/2024	1.02	1.09	1.00	1.05	562,836	1.05
11/06/2024	1.10	1.12	1.02	1.03	499,214	1.03
11/05/2024	1.06	1.13	1.05	1.10	280,683	1.10