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

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

0.3700 -0.0352 (-8.69%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2025 0.4000 0.4150 0.3600 0.3700 2,636,269 -0.04(-8.69%)
Jul 02, 2025 0.4400 0.5200 0.3734 0.4052 8,964,114 -0.03(-6.33%)
Jul 01, 2025 0.3400 0.4400 0.3308 0.4326 14,207,803 +0.10(+31.13%)
Jun 30, 2025 0.3100 0.3319 0.2953 0.3299 1,472,125 +0.03(+9.75%)
Jun 27, 2025 0.3300 0.3300 0.3000 0.3006 1,156,094 -0.01(-3.81%)
Jun 26, 2025 0.2900 0.3200 0.2881 0.3125 939,150 +0.01(+3.86%)
Jun 25, 2025 0.3000 0.3315 0.2851 0.3009 1,576,856 -0.01(-1.63%)
Jun 24, 2025 0.3275 0.3450 0.2951 0.3059 2,202,485 -0.02(-6.51%)
Jun 23, 2025 0.2800 0.3400 0.2753 0.3272 2,936,242 +0.02(+6.37%)
Jun 20, 2025 0.3289 0.3469 0.2900 0.3076 5,095,059 +0.00(+1.18%)
Jun 18, 2025 0.2655 0.3150 0.2601 0.3040 5,807,474 +0.03(+12.59%)
Jun 17, 2025 0.2415 0.2700 0.2402 0.2700 6,406,900 +0.02(+8.91%)
Jun 16, 2025 0.2435 0.3658 0.2390 0.2479 46,457,384 +0.01(+2.82%)
Jun 13, 2025 0.2400 0.2590 0.2350 0.2411 1,649,028 -0.00(-0.82%)
Jun 12, 2025 0.2400 0.2493 0.2300 0.2431 1,743,994 -0.01(-4.63%)
Jun 11, 2025 0.2650 0.2660 0.2408 0.2549 3,080,412 -0.01(-5.42%)
Jun 10, 2025 0.2646 0.2781 0.2610 0.2695 620,197 +0.00(+0.00%)
Jun 09, 2025 0.2600 0.2774 0.2580 0.2695 1,368,635 -0.00(-0.37%)
Jun 06, 2025 0.2593 0.2810 0.2593 0.2705 1,728,051 +0.01(+4.36%)
Jun 05, 2025 0.2500 0.2700 0.2500 0.2592 1,541,694 -0.00(-0.31%)
Jun 04, 2025 0.2766 0.2770 0.2397 0.2600 4,764,381 +0.00(+0.39%)
Jun 03, 2025 0.2760 0.4200 0.2520 0.2590 38,010,800 -0.00(-0.54%)
Jun 02, 2025 0.2905 0.3000 0.2507 0.2604 1,529,844 -0.02(-8.70%)
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%)
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.