Free Trial

Safety Shot (SHOT) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free SHOT Stock Alerts
$1.39
-0.05 (-3.47%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Safety Shot Stock Price Performance

5 Day
Performance
-6.71%
1 Month
Performance
-31.19%
3 Month
Performance
-49.82%
6 Month
Performance
-56.29%
Year-To-Date
Performance
-60.40%
Receive SHOT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Safety Shot and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

SHOT Stock Chart for Saturday, May, 18, 2024

SHOT Chart by TradingView

Safety Shot Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.44$1.39
-3.47%		$1.47$1.38309,168 shs$68.42 million
05/16/2024$1.47$1.44
-2.04%		$1.53$1.40875,399 shs$70.88 million
05/15/2024$1.36$1.47
+8.09%		$1.52$1.36912,265 shs$72.35 million
05/14/2024$1.49$1.36
-8.72%		$1.53$1.341.21 million shs$66.94 million
05/13/2024$1.20$1.49
+24.17%		$1.59$1.222.58 million shs$73.34 million
05/10/2024$1.31$1.20
-8.40%		$1.32$1.13866,074 shs$59.06 million
05/09/2024$1.32$1.31
-0.76%		$1.37$1.25481,322 shs$64.48 million
05/08/2024$1.28$1.32
+3.13%		$1.34$1.23827,787 shs$64.97 million
05/07/2024$1.33$1.28
-3.76%		$1.36$1.25643,134 shs$63.00 million
05/06/2024$1.38$1.33
-3.62%		$1.44$1.27917,823 shs$65.46 million
05/03/2024$1.43$1.38
-3.50%		$1.52$1.34913,359 shs$67.92 million
05/02/2024$1.39$1.43
+2.88%		$1.49$1.38355,457 shs$70.39 million
05/01/2024$1.53$1.39
-9.15%		$1.55$1.311.17 million shs$68.42 million
04/30/2024$1.68$1.53
-8.93%		$1.67$1.51596,538 shs$75.31 million
04/29/2024$1.66$1.68
+1.20%		$1.73$1.64379,474 shs$82.69 million
04/26/2024$1.66$1.66$1.74$1.64405,477 shs$81.71 million
04/25/2024$1.65$1.66
+0.61%		$1.68$1.61394,950 shs$81.71 million
04/24/2024$1.64$1.65
+0.92%		$1.72$1.58670,873 shs$81.21 million
04/23/2024$1.57$1.64
+4.14%		$1.79$1.55921,860 shs$80.48 million
04/22/2024$1.84$1.57
-14.67%		$1.80$1.452.43 million shs$77.28 million
04/19/2024$2.02$1.84
-8.91%		$2.04$1.771.05 million shs$90.57 million
04/18/2024$1.98$2.02
+2.02%		$2.04$1.93651,039 shs$99.42 million
04/17/2024$2.07$1.98
-4.35%		$2.14$1.92672,756 shs$97.46 million
04/16/2024$2.00$2.07
+3.50%		$2.12$1.96750,443 shs$101.89 million
04/15/2024$2.15$2.00
-6.98%		$2.25$1.97744,464 shs$98.44 million
04/12/2024$2.32$2.15
-7.33%		$2.32$2.12597,290 shs$105.82 million
04/11/2024$2.23$2.32
+4.04%		$2.33$2.21610,971 shs$114.19 million
04/10/2024$2.34$2.23
-4.70%		$2.40$2.23641,002 shs$109.76 million
04/09/2024$2.31$2.34
+1.30%		$2.40$2.241.36 million shs$115.18 million
04/08/2024$2.15$2.31
+7.44%		$2.34$2.161.26 million shs$113.70 million
04/05/2024$2.11$2.15
+1.90%		$2.21$2.10612,272 shs$105.82 million
04/04/2024$2.12$2.11
-0.47%		$2.28$2.11777,543 shs$84.02 million
04/03/2024$2.14$2.12
-0.93%		$2.17$2.02819,108 shs$84.42 million
04/02/2024$2.21$2.14
-3.17%		$2.18$2.03894,405 shs$85.22 million
04/01/2024$2.39$2.21
-7.53%		$2.46$2.191.04 million shs$88.00 million
03/29/2024$2.39$2.39$2.55$2.38780,106 shs$95.17 million
03/28/2024$2.37$2.39
+0.84%		$2.55$2.38776,146 shs$95.17 million
03/27/2024$2.51$2.37
-5.58%		$2.50$2.30681,789 shs$94.37 million
03/26/2024$2.64$2.51
-4.92%		$2.59$2.371.19 million shs$99.95 million
03/25/2024$2.51$2.64
+5.18%		$2.65$2.43824,493 shs$105.13 million
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
03/22/2024$2.38$2.51
+5.46%		$2.63$2.40842,280 shs$99.95 million
03/21/2024$2.67$2.38
-10.86%		$2.67$2.371.47 million shs$94.77 million
03/20/2024$2.58$2.67
+3.49%		$2.85$2.601.64 million shs$106.32 million
03/19/2024$2.70$2.58
-4.44%		$2.75$2.481.88 million shs$102.74 million
03/18/2024$2.40$2.70
+12.50%		$2.89$2.313.13 million shs$107.51 million
03/15/2024$2.10$2.40
+14.29%		$2.41$2.111.81 million shs$95.57 million
03/14/2024$2.12$2.10
-0.94%		$2.16$2.04475,496 shs$83.62 million
03/13/2024$2.22$2.12
-4.50%		$2.18$2.05692,829 shs$84.42 million
03/12/2024$2.01$2.22
+10.45%		$2.24$2.01865,489 shs$88.40 million
03/11/2024$2.19$2.01
-8.22%		$2.21$2.00650,978 shs$80.04 million
03/08/2024$1.96$2.19
+11.73%		$2.22$1.971.35 million shs$87.21 million
03/07/2024$1.96$1.96$2.04$1.95524,044 shs$78.05 million
03/06/2024$2.03$1.96
-3.45%		$2.06$1.95570,487 shs$78.05 million
03/05/2024$2.01$2.03
+1.00%		$2.09$1.92915,817 shs$80.84 million
03/04/2024$2.29$2.01
-12.23%		$2.37$1.931.99 million shs$80.04 million
03/01/2024$2.32$2.29
-1.29%		$2.36$2.24774,433 shs$91.19 million
02/29/2024$2.29$2.32
+1.31%		$2.33$2.16976,722 shs$92.38 million
02/28/2024$2.32$2.29
-1.29%		$2.30$2.121.98 million shs$91.19 million
02/27/2024$2.42$2.32
-4.13%		$2.43$2.261.14 million shs$92.38 million
02/26/2024$2.43$2.42
-0.41%		$2.52$2.38656,067 shs$96.36 million
02/23/2024$2.45$2.43
-0.82%		$2.52$2.35999,542 shs$96.76 million
02/22/2024$2.33$2.45
+5.15%		$2.58$2.341.58 million shs$97.56 million
02/21/2024$2.39$2.33
-2.51%		$2.46$2.251.89 million shs$92.78 million
02/20/2024$2.77$2.39
-13.72%		$2.73$2.371.97 million shs$95.17 million
02/19/2024$2.77$2.77$2.88$2.651.44 million shs$110.30 million

Related Companies:
This page (NASDAQ:SHOT) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press