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 | 0 | 0.22 | 0.27 | 0.21 | 3214 | 0.22001137 | CS |
| 4 | 0.02 | 10 | 0.2 | 0.5 | 0.18 | 3208 | 0.28328004 | CS |
| 12 | 0 | 0 | 0.22 | 0.5 | 0.105 | 2967 | 0.22850382 | CS |
| 26 | -0.231 | -51.2195121951 | 0.451 | 0.666 | 0.105 | 2650 | 0.2713946 | CS |
| 52 | -0.09 | -29.0322580645 | 0.31 | 3 | 0.0512 | 6935 | 1.10509986 | CS |
| 156 | -0.2 | -47.619047619 | 0.42 | 3 | 0.0512 | 6800 | 1.08405187 | CS |
| 260 | -0.2 | -47.619047619 | 0.42 | 3 | 0.0512 | 6800 | 1.08405187 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908500 | 0.22 | 0 | 0.00 | 0.22 | 0.2674 | 0.22 | 9101 |
| 1727822100 | 0.22 | 0 | 0.00 | 0.21 | 0.22 | 0.21 | 114 |
| 1727735700 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 311 |
| 1727476500 | 0.22 | -9.8E-5 | -0.04 | 0.27 | 0.27 | 0.22 | 4680 |
| 1727390100 | 0.220098 | 9.8E-5 | 0.04 | 0.22 | 0.2201 | 0.22 | 1865 |
| 1727303700 | 0.22 | -0.1 | -31.25 | 0.22 | 0.2718 | 0.22 | 11816 |
| 1727217300 | 0.32 | 0.04 | 14.29 | 0.3 | 0.32 | 0.3 | 1170 |
| 1727130900 | 0.28 | 0.028 | 11.11 | 0.26 | 0.3197999 | 0.26 | 1394 |
| 1726871700 | 0.252 | -0.108 | -30.00 | 0.32 | 0.36 | 0.252 | 3608 |
| 1726785300 | 0.36 | -0.0901 | -20.02 | 0.4771 | 0.4771 | 0.2526 | 2849 |
| 1726698900 | 0.4501 | 0.1301 | 40.66 | 0.2521 | 0.48 | 0.2521 | 6479 |
| 1726612500 | 0.32 | -0.07 | -17.95 | 0.39 | 0.39 | 0.2039999 | 2739 |
| 1726526100 | 0.39 | 0.07 | 21.88 | 0.36 | 0.39 | 0.36 | 1415 |
| 1726266900 | 0.32 | -0.13 | -28.89 | 0.38 | 0.38 | 0.32 | 500 |
| 1726180500 | 0.45 | 0.0001 | 0.02 | 0.455 | 0.49 | 0.45 | 1303 |
| 1726094100 | 0.4499 | 0.1388 | 44.62 | 0.325 | 0.5 | 0.325 | 2125 |
| 1726007700 | 0.3111 | 0.1009 | 48.00 | 0.25 | 0.3111 | 0.18 | 5160 |
| 1725921300 | 0.2102 | -0.0298 | -12.42 | 0.195 | 0.270751 | 0.195 | 4337 |
| 1725662100 | 0.24 | -0.01 | -4.00 | 0.22 | 0.24 | 0.2122 | 2218 |
| 1725575700 | 0.25 | 0.0517 | 26.07 | 0.2 | 0.25 | 0.2 | 970 |
| 1725489300 | 0.1983 | 0 | 0.00 | 0.152 | 0.1983 | 0.152 | 4688 |
| 1725402900 | 0.1983 | -0.0017 | -0.85 | 0.16 | 0.1983 | 0.16 | 921 |
| 1725057300 | 0.2 | 0.037501 | 23.08 | 0.2 | 0.2 | 0.1191 | 5054 |
| 1724970900 | 0.162499 | -0.027501 | -14.47 | 0.22 | 0.22 | 0.13 | 4110 |
| 1724884500 | 0.19 | 0 | 0.00 | 0.2 | 0.2 | 0.19 | 1 |
| 1724798100 | 0.19 | -0.02 | -9.52 | 0.2 | 0.2 | 0.19 | 1230 |
| 1724711700 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1724452500 | 0.21 | 0.03 | 16.67 | 0.2 | 0.3 | 0.2 | 2303 |
| 1724366100 | 0.18 | -0.038 | -17.43 | 0.23 | 0.3 | 0.18 | 19440 |
| 1724279700 | 0.218 | 0.008 | 3.81 | 0.22 | 0.22 | 0.199999 | 1341 |
| 1724193300 | 0.21 | -0.01 | -4.55 | 0.21 | 0.21 | 0.21 | 829 |
| 1724106900 | 0.22 | 0.04 | 22.22 | 0.16 | 0.22 | 0.16 | 1305 |
| 1723847700 | 0.18 | -0.02 | -10.00 | 0.18 | 0.22 | 0.15 | 1088 |
| 1723761300 | 0.2 | 0.05 | 33.33 | 0.15 | 0.22 | 0.15 | 3167 |
| 1723674900 | 0.15 | 0.045 | 42.86 | 0.11 | 0.197 | 0.11 | 3523 |
| 1723588500 | 0.105 | -0.035 | -25.00 | 0.11 | 0.11 | 0.105 | 500 |
| 1723502100 | 0.14 | -0.02 | -12.50 | 0.14 | 0.14 | 0.14 | 3350 |
| 1723242900 | 0.16 | 0.0041 | 2.63 | 0.16 | 0.16 | 0.16 | 1256 |
| 1723156500 | 0.1559 | 0.0062 | 4.14 | 0.1245 | 0.1559 | 0.11 | 352 |
| 1723070100 | 0.1497 | 0.0097 | 6.93 | 0.14 | 0.1497 | 0.1245 | 630 |
| 1722983700 | 0.14 | 0 | 0.00 | 0.1245 | 0.14 | 0.1245 | 31 |
| 1722897300 | 0.14 | 0 | 0.00 | 0.14 | 0.1898 | 0.14 | 1678 |
| 1722638100 | 0.14 | -0.05 | -26.32 | 0.1401 | 0.194751 | 0.14 | 7930 |
| 1722551700 | 0.19 | 0.025 | 15.15 | 0.19 | 0.19 | 0.14 | 3572 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
