Safety Shot, Inc. - Common Stock (SHOT)

Historical Prices For Safety Shot, Inc. - Common Stock (SHOT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/09/2025	0.42	0.00	0.42	0.39	0	0.39
10/08/2025	0.38	0.48	0.38	0.42	43,566,579	0.42
10/07/2025	0.37	0.38	0.33	0.37	25,845,930	0.37
10/06/2025	0.43	0.45	0.37	0.38	90,453,849	0.38
10/03/2025	0.31	0.42	0.31	0.37	63,905,916	0.37
10/02/2025	0.27	0.30	0.27	0.28	14,474,555	0.28
10/01/2025	0.27	0.28	0.26	0.28	7,518,440	0.28
9/30/2025	0.25	0.28	0.25	0.27	10,363,105	0.27
9/29/2025	0.27	0.28	0.25	0.25	12,446,322	0.25
9/26/2025	0.25	0.33	0.25	0.28	39,114,968	0.28
9/25/2025	0.27	0.28	0.25	0.25	15,091,475	0.25
9/24/2025	0.29	0.29	0.27	0.27	3,199,899	0.27
9/23/2025	0.29	0.30	0.28	0.28	4,767,351	0.28
9/22/2025	0.31	0.31	0.29	0.29	4,092,116	0.29
9/19/2025	0.32	0.33	0.31	0.31	7,169,707	0.31
9/18/2025	0.33	0.33	0.31	0.31	4,371,534	0.31
9/17/2025	0.32	0.33	0.30	0.30	4,195,556	0.30
9/16/2025	0.35	0.35	0.30	0.31	6,389,857	0.31
9/15/2025	0.38	0.38	0.34	0.35	5,013,182	0.35
9/12/2025	0.38	0.40	0.37	0.38	3,528,202	0.38
9/11/2025	0.38	0.41	0.38	0.39	7,111,031	0.39
9/10/2025	0.39	0.41	0.38	0.39	3,920,381	0.39
9/09/2025	0.42	0.45	0.39	0.40	7,387,980	0.40
9/08/2025	0.40	0.41	0.38	0.40	2,989,049	0.40
9/05/2025	0.38	0.41	0.38	0.39	1,799,046	0.39
9/04/2025	0.40	0.41	0.38	0.40	3,387,597	0.40
9/03/2025	0.44	0.45	0.41	0.41	1,929,462	0.41
9/02/2025	0.45	0.46	0.43	0.45	3,276,630	0.45
8/29/2025	0.40	0.44	0.40	0.43	3,070,375	0.43
8/28/2025	0.41	0.43	0.40	0.40	2,605,653	0.40
8/27/2025	0.45	0.46	0.41	0.42	2,541,701	0.42
8/26/2025	0.47	0.47	0.44	0.45	1,909,192	0.45
8/25/2025	0.50	0.52	0.45	0.46	3,509,069	0.46
8/22/2025	0.47	0.49	0.47	0.48	3,071,056	0.48
8/21/2025	0.48	0.51	0.45	0.47	3,509,814	0.47
8/20/2025	0.50	0.51	0.46	0.49	2,653,054	0.49
8/19/2025	0.58	0.61	0.48	0.49	6,444,830	0.49
8/18/2025	0.63	0.64	0.58	0.61	2,236,642	0.61
8/15/2025	0.60	0.72	0.58	0.65	6,959,830	0.65
8/14/2025	0.62	0.63	0.56	0.61	9,355,263	0.61
8/13/2025	0.50	0.69	0.50	0.63	57,114,642	0.63
8/12/2025	0.59	0.60	0.39	0.45	14,863,967	0.45
8/11/2025	0.98	1.02	0.51	0.56	33,549,752	0.56
8/08/2025	1.15	1.18	1.03	1.14	4,826,391	1.14
8/07/2025	1.21	1.34	1.07	1.15	7,453,923	1.15
8/06/2025	0.95	1.22	0.92	1.20	6,945,698	1.20
8/05/2025	0.97	1.05	0.89	0.95	4,080,128	0.95
8/04/2025	1.05	1.09	0.89	0.96	6,833,550	0.96
8/01/2025	0.84	1.04	0.83	1.01	8,266,639	1.01
7/31/2025	0.73	0.95	0.73	0.79	8,445,922	0.79
7/30/2025	0.67	0.81	0.67	0.72	4,460,263	0.72
7/29/2025	0.74	0.78	0.65	0.67	2,829,671	0.67
7/28/2025	0.77	0.82	0.69	0.72	3,824,608	0.72
7/25/2025	0.79	0.88	0.67	0.75	5,690,309	0.75
7/24/2025	0.90	0.92	0.65	0.70	10,764,141	0.70