NASDAQ:SHOT
Safety Shot, Inc. Stock Price (Quote)
$1.20
-0.110 (-8.40%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.13 | $2.40 | Friday, 10th May 2024 SHOT stock ended at $1.20. This is 8.40% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 16.80% from a day low at $1.13 to a day high of $1.32. |
| 90 days | $1.13 | $3.81 | |
| 52 weeks | $0.305 | $7.50 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $1.29 | $1.32 | $1.13 | $1.20 | 865 348 |
| May 09, 2024 | $1.34 | $1.37 | $1.25 | $1.31 | 480 681 |
| May 08, 2024 | $1.29 | $1.34 | $1.23 | $1.32 | 827 705 |
| May 07, 2024 | $1.34 | $1.36 | $1.25 | $1.28 | 642 773 |
| May 06, 2024 | $1.38 | $1.44 | $1.27 | $1.33 | 902 180 |
| May 03, 2024 | $1.50 | $1.52 | $1.34 | $1.38 | 913 314 |
| May 02, 2024 | $1.39 | $1.49 | $1.38 | $1.43 | 355 057 |
| May 01, 2024 | $1.51 | $1.55 | $1.31 | $1.39 | 1 173 183 |
| Apr 30, 2024 | $1.67 | $1.67 | $1.51 | $1.53 | 593 723 |
| Apr 29, 2024 | $1.64 | $1.73 | $1.64 | $1.68 | 379 077 |
| Apr 26, 2024 | $1.66 | $1.74 | $1.64 | $1.66 | 404 687 |
| Apr 25, 2024 | $1.61 | $1.68 | $1.61 | $1.66 | 394 153 |
| Apr 24, 2024 | $1.63 | $1.72 | $1.59 | $1.65 | 670 373 |
| Apr 23, 2024 | $1.51 | $1.79 | $1.51 | $1.64 | 920 566 |
| Apr 22, 2024 | $1.80 | $1.80 | $1.45 | $1.57 | 2 423 358 |
| Apr 19, 2024 | $1.98 | $2.04 | $1.77 | $1.84 | 1 042 556 |
| Apr 18, 2024 | $1.98 | $2.04 | $1.93 | $2.02 | 649 771 |
| Apr 17, 2024 | $2.07 | $2.14 | $1.92 | $1.98 | 668 648 |
| Apr 16, 2024 | $2.02 | $2.12 | $1.96 | $2.07 | 750 442 |
| Apr 15, 2024 | $2.11 | $2.25 | $1.98 | $2.00 | 743 893 |
| Apr 12, 2024 | $2.29 | $2.32 | $2.12 | $2.15 | 593 442 |
| Apr 11, 2024 | $2.27 | $2.33 | $2.21 | $2.32 | 603 865 |
| Apr 10, 2024 | $2.31 | $2.40 | $2.23 | $2.23 | 637 306 |
| Apr 09, 2024 | $2.33 | $2.40 | $2.24 | $2.34 | 1 355 317 |
| Apr 08, 2024 | $2.18 | $2.34 | $2.16 | $2.31 | 1 250 649 |
