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)

0.2852 +0.0006 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 30, 2025 0.2900 0.2908 0.2711 0.2852 1,336,106 +0.00(+0.21%)
May 29, 2025 0.3400 0.3470 0.2577 0.2846 4,776,870 -0.07(-18.62%)
May 28, 2025 0.4200 0.4500 0.3451 0.3497 9,757,988 -0.04(-9.26%)
May 27, 2025 0.4200 0.4200 0.3800 0.3854 1,473,054 -0.02(-5.86%)
May 23, 2025 0.3800 0.4200 0.3700 0.4094 2,764,629 +0.04(+9.47%)
May 22, 2025 0.3750 0.3810 0.3627 0.3740 1,412,316 -0.01(-2.53%)
May 21, 2025 0.3870 0.3940 0.3787 0.3837 1,331,414 -0.00(-0.52%)
May 20, 2025 0.4000 0.4067 0.3808 0.3857 805,477 -0.02(-4.77%)
May 19, 2025 0.4100 0.4141 0.4001 0.4050 598,117 -0.00(-1.00%)
May 16, 2025 0.4200 0.4335 0.3800 0.4091 2,106,276 -0.00(-0.22%)
May 15, 2025 0.4429 0.4650 0.3977 0.4100 1,260,386 -0.03(-6.84%)
May 14, 2025 0.4500 0.4980 0.4050 0.4401 2,265,324 -0.01(-2.07%)
May 13, 2025 0.5090 0.5100 0.4400 0.4494 2,131,295 -0.05(-9.56%)
May 12, 2025 0.5199 0.5200 0.4850 0.4969 670,800 +0.00(+0.28%)
May 09, 2025 0.5000 0.5100 0.4700 0.4955 1,672,411 -0.00(-0.62%)
May 08, 2025 0.5027 0.5098 0.4800 0.4986 809,155 +0.00(+0.99%)
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%)
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.