Safety Shot Inc (SHOTW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.055 | -25 | 0.22 | 0.29 | 0.15 | 6115 | 0.18212667 | CS |
| 4 | -0.085 | -34 | 0.25 | 0.41 | 0.15 | 2708 | 0.23236796 | CS |
| 12 | -0.135 | -45 | 0.3 | 0.41 | 0.1212 | 2429 | 0.23805395 | CS |
| 26 | -1.025 | -86.1344537815 | 1.19 | 1.23 | 0.1123 | 3869 | 0.46692063 | CS |
| 52 | -0.255 | -60.7142857143 | 0.42 | 3 | 0.0512 | 7631 | 1.15252695 | CS |
| 156 | -0.255 | -60.7142857143 | 0.42 | 3 | 0.0512 | 7631 | 1.15252695 | CS |
| 260 | -0.255 | -60.7142857143 | 0.42 | 3 | 0.0512 | 7631 | 1.15252695 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465300 | 0.165 | -0.055 | -25.00 | 0.250101 | 0.28055 | 0.15 | 20541 |
| 1722378900 | 0.22 | 0.01 | 4.76 | 0.22 | 0.22 | 0.22 | 2879 |
| 1722292500 | 0.21 | -0.05 | -19.23 | 0.2592 | 0.29 | 0.2 | 3562 |
| 1722033300 | 0.26 | 0.04 | 18.18 | 0.26 | 0.26 | 0.26 | 184 |
| 1721946900 | 0.22 | -0.0326 | -12.91 | 0.22 | 0.232 | 0.22 | 3410 |
| 1721860500 | 0.2526 | -0.0074 | -2.85 | 0.2526 | 0.2526 | 0.2526 | 179 |
| 1721774100 | 0.26 | 0 | 0.00 | 0.22 | 0.26 | 0.22 | 66 |
| 1721687700 | 0.26 | 0 | 0.00 | 0.2325 | 0.26 | 0.2325 | 66 |
| 1721428500 | 0.26 | 0 | 0.00 | 0.2625 | 0.2625 | 0.26 | 147 |
| 1721342100 | 0.26 | -0.15 | -36.59 | 0.32 | 0.32 | 0.22 | 1556 |
| 1721255700 | 0.4099999 | 0 | 0.00 | 0.37 | 0.4099999 | 0.37 | 85 |
| 1721169300 | 0.4099999 | 0 | 0.00 | 0.37 | 0.4099999 | 0.37 | 174 |
| 1721082900 | 0.4099999 | 0.2199999 | 115.79 | 0.27 | 0.4099999 | 0.26 | 7561 |
| 1720823700 | 0.19 | -0.0699 | -26.89 | 0.26 | 0.26 | 0.19 | 830 |
| 1720737300 | 0.2599 | 0.0399 | 18.14 | 0.22 | 0.26 | 0.22 | 1350 |
| 1720650900 | 0.22 | -0.02 | -8.33 | 0.21 | 0.3 | 0.21 | 6837 |
| 1720564500 | 0.24 | -0.08 | -25.00 | 0.24 | 0.24 | 0.24 | 235 |
| 1720478100 | 0.32 | -0.01 | -3.03 | 0.33 | 0.33 | 0.25 | 201 |
| 1720218900 | 0.33 | 0.15 | 83.33 | 0.25 | 0.33 | 0.25 | 1597 |
| 1720040640 | 0.18 | -0.1 | -35.71 | 0.22 | 0.22 | 0.15 | 2010 |
| 1719959700 | 0.28 | 0 | 0.00 | 0.22 | 0.28 | 0.22 | 3 |
| 1719873300 | 0.28 | 0.112 | 66.67 | 0.25 | 0.325 | 0.25 | 3716 |
| 1719614100 | 0.168 | 0 | 0.00 | 0.168 | 0.168 | 0.168 | 0 |
| 1719527700 | 0.168 | -0.052 | -23.64 | 0.22 | 0.22 | 0.168 | 3690 |
| 1719441300 | 0.22 | -0.0001 | -0.05 | 0.22 | 0.22 | 0.22 | 1080 |
| 1719354900 | 0.2201 | -0.0019 | -0.86 | 0.245 | 0.245 | 0.2201 | 424 |
| 1719268500 | 0.222 | 0 | 0.00 | 0.222 | 0.222 | 0.222 | 270 |
| 1719009300 | 0.222 | 0 | 0.00 | 0.25 | 0.25 | 0.222 | 125 |
| 1718922900 | 0.222 | -0.024 | -9.76 | 0.246 | 0.25 | 0.222 | 1812 |
| 1718750100 | 0.246 | 0.006 | 2.50 | 0.2376 | 0.25 | 0.2376 | 1824 |
| 1718663700 | 0.24 | -0.0299 | -11.08 | 0.24 | 0.25 | 0.24 | 2920 |
| 1718404500 | 0.2698999 | 0.0141489 | 5.53 | 0.28 | 0.28 | 0.24 | 3139 |
| 1718318100 | 0.255751 | -0.024249 | -8.66 | 0.25 | 0.255751 | 0.2315 | 1393 |
| 1718231700 | 0.28 | -0.01 | -3.45 | 0.2316 | 0.28 | 0.2316 | 755 |
| 1718145300 | 0.29 | 0 | 0.00 | 0.24 | 0.29 | 0.24 | 135 |
| 1718058900 | 0.29 | -0.06 | -17.14 | 0.24 | 0.3 | 0.24 | 1620 |
| 1717799700 | 0.35 | -0.0299 | -7.87 | 0.2358 | 0.35 | 0.2169 | 707 |
| 1717713300 | 0.3799 | 0.1199 | 46.12 | 0.24 | 0.389 | 0.21 | 597 |
| 1717626900 | 0.26 | 0.01 | 4.00 | 0.18 | 0.32 | 0.18 | 1602 |
| 1717540500 | 0.25 | 0.01 | 4.17 | 0.3 | 0.35 | 0.1246 | 5288 |
| 1717454100 | 0.24 | 0 | 0.00 | 0.23 | 0.24 | 0.23 | 68 |
| 1717194900 | 0.24 | -0.0379 | -13.64 | 0.28 | 0.28 | 0.2022 | 7873 |
| 1717108500 | 0.2779 | 0.084599 | 43.77 | 0.2 | 0.278 | 0.2 | 5081 |
| 1717022100 | 0.193301 | -0.016699 | -7.95 | 0.24 | 0.24 | 0.1233 | 4162 |
| 1716935700 | 0.21 | -0.1185 | -36.07 | 0.27 | 0.27 | 0.1212 | 24262 |
| 1716590100 | 0.3285 | 0.0485 | 17.32 | 0.3285 | 0.3285 | 0.3285 | 128 |
| 1716503700 | 0.28 | -0.0101 | -3.48 | 0.26631 | 0.28 | 0.26631 | 1200 |
| 1716417300 | 0.2901 | -0.002863 | -0.98 | 0.29 | 0.2901 | 0.29 | 267 |
| 1716330900 | 0.2929629 | -0.038137 | -11.52 | 0.33 | 0.33 | 0.2915 | 1453 |
| 1716244500 | 0.3311 | 0.031 | 10.33 | 0.3 | 0.3311 | 0.3 | 792 |
| 1715985300 | 0.3001 | 0 | 0.00 | 0.3 | 0.3001 | 0.3 | 129 |
| 1715898900 | 0.3001 | -0.0299 | -9.06 | 0.3 | 0.3001 | 0.3 | 494 |
| 1715812500 | 0.33 | 0.03 | 10.00 | 0.3 | 0.349899 | 0.2916 | 2725 |
| 1715726100 | 0.3 | -0.019999 | -6.25 | 0.3479 | 0.3479 | 0.3 | 1666 |
| 1715639700 | 0.319999 | 0.039999 | 14.29 | 0.34 | 0.34 | 0.2223 | 571 |
| 1715380500 | 0.28 | -0.0626 | -18.27 | 0.34 | 0.37 | 0.28 | 575 |
| 1715294100 | 0.3426 | 0 | 0.00 | 0.3 | 0.3426 | 0.3 | 9 |
| 1715207700 | 0.3426 | 0.0426 | 14.20 | 0.297 | 0.3426 | 0.1123 | 5240 |
| 1715121300 | 0.3 | -0.12 | -28.57 | 0.385999 | 0.385999 | 0.1884 | 5030 |
| 1715034900 | 0.42 | -0.03 | -6.67 | 0.42 | 0.42 | 0.385999 | 1480 |
| 1714775700 | 0.45 | 0.14 | 45.16 | 0.3968999 | 0.45 | 0.3968999 | 644 |
| 1714689300 | 0.31 | -0.11 | -26.19 | 0.487 | 0.487 | 0.31 | 218 |
| 1714602900 | 0.42 | 0 | 0.00 | 0.489 | 0.49 | 0.42 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
