Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safety Shot, Inc. - Common Stock (NQ:SHOT)

0.4937 -0.0041 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 0.5130 0.5191 0.4813 0.4937 1,240,068 -0.00(-0.82%)
May 06, 2025 0.5100 0.5200 0.4850 0.4978 1,073,270 -0.01(-2.39%)
May 05, 2025 0.4900 0.5100 0.4800 0.5100 1,758,174 +0.03(+6.27%)
May 02, 2025 0.5359 0.5359 0.4704 0.4799 1,561,124 -0.05(-9.45%)
May 01, 2025 0.5387 0.5400 0.5053 0.5300 1,534,233 +0.01(+2.08%)
Apr 30, 2025 0.5010 0.5193 0.4580 0.5192 1,121,488 +0.02(+3.84%)
Apr 29, 2025 0.5000 0.5155 0.4910 0.5000 1,000,880 +0.00(+0.04%)
Apr 28, 2025 0.5100 0.5718 0.4761 0.4998 3,465,318 -0.01(-1.88%)
Apr 25, 2025 0.4140 0.5169 0.4000 0.5094 3,559,947 +0.10(+25.93%)
Apr 24, 2025 0.4200 0.4300 0.3951 0.4045 2,100,936 +0.01(+1.28%)
Apr 23, 2025 0.4078 0.4636 0.3705 0.3994 2,294,173 -0.00(-0.40%)
Apr 22, 2025 0.4350 0.4350 0.3970 0.4010 976,362 -0.02(-4.52%)
Apr 21, 2025 0.4600 0.4600 0.4123 0.4200 955,727 -0.03(-6.52%)
Apr 17, 2025 0.4742 0.4895 0.4469 0.4493 487,627 -0.02(-4.69%)
Apr 16, 2025 0.4820 0.4923 0.4500 0.4714 964,720 -0.01(-2.20%)
Apr 15, 2025 0.5000 0.5000 0.4600 0.4820 759,440 +0.00(+0.00%)
Apr 14, 2025 0.4800 0.5300 0.4672 0.4820 1,841,065 +0.03(+5.52%)
Apr 11, 2025 0.4500 0.4620 0.4300 0.4568 673,950 +0.03(+7.94%)
Apr 10, 2025 0.4500 0.4575 0.4011 0.4232 718,753 -0.03(-5.75%)
Apr 09, 2025 0.4100 0.4600 0.4000 0.4490 1,082,932 +0.05(+13.64%)
Apr 08, 2025 0.4400 0.4425 0.3907 0.3951 729,310 -0.03(-6.15%)
Apr 07, 2025 0.3942 0.4367 0.3668 0.4210 814,512 +0.01(+1.47%)
Apr 04, 2025 0.3801 0.4216 0.3600 0.4149 616,405 +0.03(+7.07%)
Apr 03, 2025 0.4400 0.4401 0.3850 0.3875 572,733 -0.06(-13.19%)
Apr 02, 2025 0.4200 0.4500 0.4100 0.4464 573,895 +0.05(+11.54%)
Apr 01, 2025 0.3788 0.4176 0.3700 0.4002 719,219 +0.04(+9.91%)
Mar 31, 2025 0.3965 0.4065 0.3388 0.3641 1,230,640 -0.05(-12.05%)
Mar 28, 2025 0.4400 0.4400 0.4000 0.4140 516,988 -0.02(-4.37%)
Mar 27, 2025 0.4500 0.4498 0.4275 0.4329 560,715 -0.01(-3.05%)
Mar 26, 2025 0.4600 0.4674 0.4330 0.4465 470,009 -0.01(-2.96%)
Mar 25, 2025 0.4700 0.4789 0.4600 0.4601 347,041 -0.00(-1.03%)
Mar 24, 2025 0.4660 0.4960 0.4100 0.4649 641,848 -0.00(-0.45%)
Mar 21, 2025 0.4770 0.4900 0.4450 0.4670 413,234 -0.00(-1.06%)
Mar 20, 2025 0.5133 0.5133 0.4705 0.4720 406,379 -0.03(-6.35%)
Mar 19, 2025 0.5400 0.5500 0.5019 0.5040 437,167 -0.02(-4.04%)
Mar 18, 2025 0.5000 0.5539 0.4802 0.5252 652,759 +0.02(+3.92%)
Mar 17, 2025 0.4782 0.5158 0.4739 0.5054 172,992 +0.01(+2.52%)
Mar 14, 2025 0.4900 0.4997 0.4600 0.4930 205,328 +0.02(+4.69%)
Mar 13, 2025 0.4900 0.4900 0.4600 0.4709 258,159 -0.01(-2.63%)
Mar 12, 2025 0.4900 0.5096 0.4801 0.4836 282,590 -0.01(-1.63%)
Mar 11, 2025 0.4700 0.5103 0.4609 0.4916 399,189 +0.00(+0.49%)
Mar 10, 2025 0.5480 0.5480 0.4724 0.4892 506,829 -0.06(-10.73%)
Mar 07, 2025 0.5500 0.5688 0.5100 0.5480 406,325 -0.01(-1.37%)
Mar 06, 2025 0.5770 0.5999 0.5300 0.5556 1,361,091 -0.01(-2.20%)
Mar 05, 2025 0.4800 0.5770 0.4600 0.5681 3,054,449 +0.09(+18.35%)
Mar 04, 2025 0.4900 0.4930 0.4325 0.4800 1,188,609 -0.01(-2.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.