Safety Shot Inc (SHOT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -2.80373831776 | 1.07 | 1.11 | 0.96 | 417621 | 1.03532627 | CS |
| 4 | -0.17 | -14.0495867769 | 1.21 | 1.24 | 0.96 | 527283 | 1.08618527 | CS |
| 12 | -0.46 | -30.6666666667 | 1.5 | 1.59 | 0.96 | 745232 | 1.2208201 | CS |
| 26 | -1.19 | -53.3632286996 | 2.23 | 4.045 | 0.96 | 1067712 | 2.12588393 | CS |
| 52 | -0.2 | -16.1290322581 | 1.24 | 7.5 | 0.96 | 2556578 | 3.42343146 | CS |
| 156 | -0.2 | -16.1290322581 | 1.24 | 7.5 | 0.96 | 2556578 | 3.42343146 | CS |
| 260 | -0.2 | -16.1290322581 | 1.24 | 7.5 | 0.96 | 2556578 | 3.42343146 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 1.02 | 0.02 | 2.00 | 1.01 | 1.04 | 1 | 408203 |
| 1721946900 | 1 | 0.0199 | 2.03 | 0.9801 | 1.04 | 0.97 | 345090 |
| 1721860500 | 0.9801 | -0.0599 | -5.76 | 1.02 | 1.05 | 0.96 | 580833 |
| 1721774100 | 1.04 | -0.06 | -5.45 | 1.08 | 1.1 | 1.03 | 278126 |
| 1721687700 | 1.1 | 0.03 | 2.80 | 1.06 | 1.11 | 1.04 | 411214 |
| 1721428500 | 1.07 | 0.02 | 1.90 | 1.06 | 1.105 | 1.03 | 434446 |
| 1721342100 | 1.05 | -0.05 | -4.55 | 1.08 | 1.1177 | 1.03 | 416968 |
| 1721255700 | 1.1 | -0.02 | -1.79 | 1.095 | 1.15 | 1.09 | 352091 |
| 1721169300 | 1.12 | -0.02 | -1.75 | 1.1 | 1.1399999 | 1.07 | 414865 |
| 1721082900 | 1.1399999 | 0.06 | 5.56 | 1.1 | 1.17 | 1.06 | 598293 |
| 1720823700 | 1.08 | 0.05 | 4.85 | 1.03 | 1.1 | 1.03 | 663689 |
| 1720737300 | 1.03 | -0.01 | -0.96 | 1.03 | 1.08 | 1.01 | 406686 |
| 1720650900 | 1.04 | -0.02 | -1.89 | 1.03 | 1.05 | 1 | 440681 |
| 1720564500 | 1.06 | 0.01 | 0.95 | 1.02 | 1.09 | 1.02 | 550039 |
| 1720478100 | 1.05 | -0.03 | -2.78 | 1.08 | 1.1 | 1.01 | 589013 |
| 1720218900 | 1.08 | 0.02 | 1.89 | 1.07 | 1.1 | 1.02 | 623765 |
| 1720040640 | 1.06 | -0.09 | -7.83 | 1.15 | 1.17 | 1.0599 | 438731 |
| 1719959700 | 1.15 | -0.04 | -3.36 | 1.18 | 1.24 | 1.15 | 623661 |
| 1719873300 | 1.19 | 0.03 | 2.59 | 1.21 | 1.24 | 1.15 | 1242541 |
| 1719614100 | 1.16 | 0.1 | 9.43 | 1.12 | 1.16 | 1.03 | 1246891 |
| 1719527700 | 1.06 | 0.05 | 4.95 | 1.04 | 1.2 | 1 | 1941414 |
| 1719441300 | 1.01 | -0.03 | -2.88 | 1.05 | 1.12 | 1 | 707479 |
| 1719354900 | 1.04 | -0.1 | -8.77 | 1.15 | 1.1697 | 1.04 | 648801 |
| 1719268500 | 1.1399999 | 0.09 | 8.57 | 1.06 | 1.24 | 1.06 | 928231 |
| 1719009300 | 1.05 | -0.02 | -1.87 | 1.08 | 1.11 | 1.03 | 829815 |
| 1718922900 | 1.07 | -0.06 | -5.31 | 1.12 | 1.1299999 | 1.02 | 823374 |
| 1718750100 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.1899 | 1.12 | 400571 |
| 1718663700 | 1.1399999 | -0.03 | -2.56 | 1.16 | 1.2 | 1.12 | 394267 |
| 1718404500 | 1.17 | -0.02 | -1.68 | 1.22 | 1.22 | 1.15 | 252053 |
| 1718318100 | 1.19 | -0.07 | -5.56 | 1.23 | 1.26 | 1.1399999 | 634927 |
| 1718231700 | 1.26 | 0.01 | 0.80 | 1.25 | 1.31 | 1.22 | 488750 |
| 1718145300 | 1.25 | -0.03 | -2.34 | 1.24 | 1.28 | 1.22 | 368160 |
| 1718058900 | 1.28 | -0.01 | -0.78 | 1.28 | 1.32 | 1.25 | 492630 |
| 1717799700 | 1.29 | -0.03 | -2.27 | 1.3394 | 1.35 | 1.21 | 563877 |
| 1717713300 | 1.32 | -0.08 | -5.71 | 1.41 | 1.5 | 1.29 | 2117132 |
| 1717626900 | 1.4 | 0.15 | 12.00 | 1.3 | 1.59 | 1.29 | 2219826 |
| 1717540500 | 1.25 | 0.02 | 1.63 | 1.19 | 1.29 | 1.18 | 603152 |
| 1717454100 | 1.23 | 0.01 | 0.82 | 1.27 | 1.27 | 1.1299999 | 746673 |
| 1717194900 | 1.22 | 0.08 | 7.02 | 1.17 | 1.2649999 | 1.12 | 991785 |
| 1717108500 | 1.1399999 | 0.07 | 6.54 | 1.07 | 1.15 | 1.06 | 704384 |
| 1717022100 | 1.07 | -0.04 | -3.60 | 1.08 | 1.1399999 | 1.06 | 503853 |
| 1716935700 | 1.11 | -0.05 | -4.31 | 1.17 | 1.2 | 1.1 | 1029267 |
| 1716590100 | 1.16 | -0.1 | -7.94 | 1.27 | 1.28 | 1.15 | 977633 |
| 1716503700 | 1.26 | 0.03 | 2.44 | 1.26 | 1.31 | 1.22 | 547754 |
| 1716417300 | 1.23 | -0.08 | -6.11 | 1.28 | 1.34 | 1.23 | 763150 |
| 1716330900 | 1.31 | -0.06 | -4.38 | 1.35 | 1.42 | 1.28 | 406330 |
| 1716244500 | 1.37 | -0.02 | -1.44 | 1.37 | 1.4 | 1.3 | 502752 |
| 1715985300 | 1.3899999 | -0.05 | -3.47 | 1.42 | 1.4699 | 1.3799999 | 316236 |
| 1715898900 | 1.44 | -0.03 | -2.04 | 1.47 | 1.53 | 1.4 | 876423 |
| 1715812500 | 1.47 | 0.11 | 8.09 | 1.3899999 | 1.52 | 1.36 | 916582 |
| 1715726100 | 1.36 | -0.13 | -8.72 | 1.53 | 1.54 | 1.34 | 1211875 |
| 1715639700 | 1.49 | 0.29 | 24.17 | 1.22 | 1.59 | 1.22 | 2584459 |
| 1715380500 | 1.2 | -0.11 | -8.40 | 1.29 | 1.32 | 1.1299999 | 871359 |
| 1715294100 | 1.31 | -0.01 | -0.76 | 1.34 | 1.3697 | 1.245 | 481602 |
| 1715207700 | 1.32 | 0.04 | 3.13 | 1.29 | 1.34 | 1.23 | 828574 |
| 1715121300 | 1.28 | -0.05 | -3.76 | 1.35 | 1.3567 | 1.25 | 643524 |
| 1715034900 | 1.33 | -0.05 | -3.62 | 1.3799999 | 1.44 | 1.27 | 918732 |
| 1714775700 | 1.3799999 | -0.05 | -3.50 | 1.5 | 1.52 | 1.34 | 917094 |
| 1714689300 | 1.43 | 0.04 | 2.88 | 1.3899999 | 1.49 | 1.3799999 | 356717 |
| 1714602900 | 1.3899999 | -0.14 | -9.15 | 1.51 | 1.55 | 1.3103 | 1174086 |
| 1714516500 | 1.53 | -0.15 | -8.93 | 1.67 | 1.68 | 1.51 | 602093 |
| 1714430100 | 1.68 | 0.02 | 1.20 | 1.6399999 | 1.73 | 1.6399999 | 382805 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
