ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SHOT Safety Shot Inc

2.18
-0.14 (-6.03%)
Apr 12 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Safety Shot Inc SHOT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.14 -6.03% 2.18 17:57:04
Open Price Low Price High Price Close Price Prev Close
2.29 2.1247 2.32 2.15 2.32
more quote information »

SHOT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.132.402.102.29885,5460.052.35%
1 Month2.132.8852.022.441,175,1370.052.35%
3 Months2.144.0451.922.631,470,4160.041.87%
6 Months1.367.501.103.713,862,0370.8260.29%
1 Year1.247.501.043.653,441,5180.9475.81%
3 Years1.247.501.043.653,441,5180.9475.81%
5 Years1.247.501.043.653,441,5180.9475.81%

SHOT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2024 2.15 -0.17 -7.33% 2.29 2.32 2.1247 597,911
Apr 11 2024 2.32 0.09 4.04% 2.27 2.33 2.21 610,971
Apr 10 2024 2.23 -0.11 -4.70% 2.31 2.40 2.23 641,814
Apr 09 2024 2.34 0.03 1.30% 2.33 2.3993 2.24 1,356,889
Apr 08 2024 2.31 0.16 7.44% 2.18 2.3377 2.16 1,256,862
Apr 05 2024 2.15 0.04 1.90% 2.13 2.21 2.10 613,053
Apr 04 2024 2.11 -0.01 -0.47% 2.12 2.28 2.11 777,553
Apr 03 2024 2.12 -0.02 -0.93% 2.14 2.165 2.02 829,195
Apr 02 2024 2.14 -0.07 -3.17% 2.15 2.18 2.03 894,406
Apr 01 2024 2.21 -0.18 -7.53% 2.43 2.46 2.19 1,047,514
Mar 28 2024 2.39 0.02 0.84% 2.40 2.55 2.375 778,032
Mar 27 2024 2.37 -0.14 -5.58% 2.47 2.495 2.30 688,899
Mar 26 2024 2.51 -0.13 -4.92% 2.57 2.59 2.365 1,191,663
Mar 25 2024 2.64 0.13 5.18% 2.50 2.65 2.43 836,513
Mar 22 2024 2.51 0.13 5.46% 2.40 2.63 2.40 843,884
Mar 21 2024 2.38 -0.29 -10.86% 2.66 2.67 2.37 1,470,281
Mar 20 2024 2.67 0.09 3.49% 2.68 2.85 2.60 1,648,752
Mar 19 2024 2.58 -0.12 -4.44% 2.72 2.75 2.48 2,135,977
Mar 18 2024 2.70 0.30 12.50% 2.44 2.885 2.31 3,129,944
Mar 15 2024 2.40 0.30 14.29% 2.13 2.41 2.105 1,811,668
Mar 14 2024 2.10 -0.02 -0.94% 2.12 2.16 2.04 479,414
Mar 13 2024 2.12 -0.10 -4.50% 2.18 2.19 2.05 722,739
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock