Safety Shot Inc (SHOT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1387 | -20.6984032234 | 0.6701 | 0.6825 | 0.5164 | 820258 | 0.58119488 | CS |
| 4 | -0.1486 | -21.8529411765 | 0.68 | 0.89 | 0.5164 | 942256 | 0.67793499 | CS |
| 12 | -0.5686 | -51.6909090909 | 1.1 | 1.2 | 0.5164 | 916359 | 0.84166669 | CS |
| 26 | -0.5686 | -51.6909090909 | 1.1 | 1.77 | 0.5164 | 905922 | 0.90474624 | CS |
| 52 | -1.3186 | -71.2756756757 | 1.85 | 4.045 | 0.5164 | 1040451 | 1.6071061 | CS |
| 156 | -0.7086 | -57.1451612903 | 1.24 | 7.5 | 0.5164 | 1972424 | 2.99309843 | CS |
| 260 | -0.7086 | -57.1451612903 | 1.24 | 7.5 | 0.5164 | 1972424 | 2.99309843 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.5435 | -0.021 | -3.72 | 0.5701 | 0.5758 | 0.512 | 1043262 |
| 1737070500 | 0.5645 | -0.0056 | -0.98 | 0.58 | 0.5998 | 0.5467 | 484010 |
| 1736984100 | 0.5701 | 0.0212 | 3.86 | 0.553 | 0.5748 | 0.53 | 468634 |
| 1736897700 | 0.5489 | -0.0412 | -6.98 | 0.6 | 0.629399 | 0.53 | 789102 |
| 1736811300 | 0.5901 | -0.0099 | -1.65 | 0.61 | 0.63 | 0.58 | 566431 |
| 1736552100 | 0.6 | -0.0569 | -8.66 | 0.6701 | 0.6825 | 0.5799 | 1793115 |
| 1736379300 | 0.6569 | -0.0849 | -11.45 | 0.8 | 0.89 | 0.6417 | 5079907 |
| 1736292900 | 0.7418 | -0.0192 | -2.52 | 0.76 | 0.761 | 0.7301 | 376511 |
| 1736206500 | 0.761 | -0.011 | -1.42 | 0.772 | 0.7909 | 0.736701 | 619871 |
| 1735947300 | 0.772 | 0.0322 | 4.35 | 0.7311 | 0.7833 | 0.7301 | 1365203 |
| 1735860900 | 0.7398 | 0.0198 | 2.75 | 0.73 | 0.7478 | 0.7101 | 161019 |
| 1735688100 | 0.72 | -0.03 | -4.00 | 0.73 | 0.7499 | 0.6899999 | 881625 |
| 1735601700 | 0.75 | -0.0198 | -2.57 | 0.75 | 0.764 | 0.7033 | 546254 |
| 1735342500 | 0.7698 | -0.0206 | -2.61 | 0.8 | 0.8 | 0.752 | 328720 |
| 1735256100 | 0.7904 | 0.0344 | 4.55 | 0.75 | 0.81005 | 0.7421 | 622691 |
| 1735077840 | 0.756 | 0.012 | 1.61 | 0.73 | 0.78 | 0.704 | 533371 |
| 1734996900 | 0.744 | 0.0197 | 2.72 | 0.7193 | 0.77 | 0.7 | 324054 |
| 1734737700 | 0.7243 | 0.0447 | 6.58 | 0.68 | 0.77 | 0.670001 | 1077839 |
| 1734651300 | 0.6796 | -0.0304 | -4.28 | 0.7174 | 0.7399 | 0.6796 | 527755 |
| 1734564900 | 0.71 | -0.0389 | -5.19 | 0.78 | 0.78 | 0.7 | 710843 |
| 1734478500 | 0.7489 | -0.0411 | -5.20 | 0.79 | 0.793 | 0.7302999 | 988710 |
| 1734392100 | 0.79 | -0.035 | -4.24 | 0.8159999 | 0.8504 | 0.76 | 932821 |
| 1734132900 | 0.825 | -0.002 | -0.24 | 0.84 | 0.895 | 0.81 | 1078238 |
| 1734046500 | 0.827 | -0.0184 | -2.18 | 0.981 | 1.03 | 0.81 | 3953936 |
| 1733960100 | 0.8454 | -0.0306 | -3.49 | 0.87 | 0.9041 | 0.8201 | 622540 |
| 1733873700 | 0.876 | -0.05 | -5.40 | 0.9085 | 0.9099 | 0.8561 | 409932 |
| 1733787300 | 0.926 | -0.064 | -6.46 | 0.9667 | 1.02 | 0.905 | 603993 |
| 1733528100 | 0.99 | 0.0035 | 0.35 | 0.99 | 1.02 | 0.96 | 692703 |
| 1733441700 | 0.9865 | 0.0078 | 0.80 | 0.97 | 1.07 | 0.95 | 941616 |
| 1733355300 | 0.9787 | 0.0387 | 4.12 | 0.935 | 0.982 | 0.9206 | 595522 |
| 1733268900 | 0.94 | 0.0299 | 3.29 | 0.92 | 0.9522 | 0.89 | 469642 |
| 1733182500 | 0.9101 | -0.0093 | -1.01 | 0.95 | 0.998 | 0.9 | 787870 |
| 1732917840 | 0.9194 | 0.0184 | 2.04 | 0.908 | 0.9416 | 0.8939 | 535943 |
| 1732750500 | 0.901 | 0.1077 | 13.58 | 0.81 | 0.9164 | 0.81 | 628654 |
| 1732664100 | 0.7933 | -0.0568 | -6.68 | 0.8501 | 0.8651 | 0.783 | 514135 |
| 1732577700 | 0.8501 | 0.0200001 | 2.41 | 0.83 | 0.8926 | 0.8102 | 761018 |
| 1732318500 | 0.8300999 | -0.0447 | -5.11 | 0.86 | 0.8724 | 0.8159999 | 810640 |
| 1732232100 | 0.8748 | -0.0318 | -3.51 | 0.8655 | 0.9 | 0.86 | 798500 |
| 1732145700 | 0.9066 | -0.013 | -1.41 | 0.9 | 0.947899 | 0.86 | 737038 |
| 1732059300 | 0.9196 | 0.0258 | 2.89 | 0.87 | 0.97 | 0.85 | 1455564 |
| 1731972900 | 0.8938 | -0.0562 | -5.92 | 0.96 | 1.05 | 0.86 | 2989050 |
| 1731713700 | 0.95 | -0.06 | -5.94 | 1.05 | 1.09 | 0.93 | 1823076 |
| 1731627300 | 1.01 | 0.07 | 7.61 | 0.9971 | 1.2 | 0.9882 | 3904464 |
| 1731540900 | 0.9386 | -0.0595 | -5.96 | 0.9887 | 1 | 0.911 | 907596 |
| 1731454500 | 0.9981 | -0.0119 | -1.18 | 0.98 | 1.02 | 0.95 | 1031427 |
| 1731368100 | 1.01 | -0.01 | -0.98 | 1.02 | 1.05 | 0.97 | 495162 |
| 1731108900 | 1.02 | -0.04 | -3.32 | 1.02 | 1.06 | 1.01 | 386295 |
| 1731022500 | 1.055 | 0.02 | 2.43 | 1.02 | 1.095 | 1 | 562837 |
| 1730936100 | 1.03 | -0.07 | -6.36 | 1.1 | 1.12 | 1.02 | 487274 |
| 1730849700 | 1.1 | 0.03 | 2.80 | 1.06 | 1.1299999 | 1.05 | 280683 |
| 1730763300 | 1.07 | 0.03 | 2.88 | 1.07 | 1.09 | 1.0465 | 435637 |
| 1730500500 | 1.04 | 0.05 | 5.39 | 1 | 1.05 | 0.96 | 436821 |
| 1730414100 | 0.9868 | -0.0632 | -6.02 | 1.03 | 1.05 | 0.9671 | 555817 |
| 1730327700 | 1.05 | 0.01 | 0.96 | 1.02 | 1.08 | 1 | 219071 |
| 1730241300 | 1.04 | -0.05 | -4.59 | 1.07 | 1.0991 | 1.01 | 726927 |
| 1730154900 | 1.09 | 0.01 | 0.93 | 1.06 | 1.12 | 1.05 | 305895 |
| 1729895700 | 1.08 | -0.04 | -3.57 | 1.1 | 1.1318 | 1.07 | 297843 |
| 1729809300 | 1.12 | 0.04 | 3.70 | 1.1 | 1.15 | 1.0758 | 240764 |
| 1729722900 | 1.08 | -0.04 | -3.57 | 1.1 | 1.16 | 1.05 | 438166 |
| 1729636500 | 1.12 | -0.01 | -0.88 | 1.15 | 1.16 | 1.06 | 246362 |
| 1729550100 | 1.1299999 | 0 | 0.00 | 1.12 | 1.1399999 | 1.07 | 312765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
