5 DAY PERFORMANCE
-0.31%
1 MONTH PERFORMANCE
-29.82%
3 MONTH PERFORMANCE
-17.95%
6 MONTH PERFORMANCE
-27.11%
YEAR-TO-DATE PERFORMANCE
-23.08%
1 YEAR PERFORMANCE
-47.45%
Safe Pro Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $3.43 | $3.20 (-6.71%) | $3.43 | $3.16 | 103.91 K | $65.65 M |
| 10/29/2026 | $3.38 | $3.39 (0.3%) | $3.44 | $3.30 | 92.84 K | $69.55 M |
| 10/28/2026 | $3.30 | $3.39 (2.73%) | $3.53 | $3.23 | 95.10 K | $69.55 M |
| 10/27/2026 | $3.21 | $3.29 (2.49%) | $3.35 | $3.17 | 45.02 K | $67.50 M |
| 10/26/2026 | $3.20 | $3.22 (0.63%) | $3.34 | $3.16 | 64.20 K | $66.06 M |
| 10/23/2026 | $3.19 | $3.21 (0.63%) | $3.33 | $3.11 | 85.50 K | $65.86 M |
| 10/22/2026 | $3.30 | $3.18 (-3.64%) | $3.32 | $3.16 | 42.00 K | $65.24 M |
| 10/21/2026 | $3.40 | $3.32 (-2.35%) | $3.50 | $3.31 | 65.95 K | $68.12 M |
| 10/20/2026 | $3.31 | $3.32 (0.3%) | $3.44 | $3.26 | 157.60 K | $68.12 M |
| 10/19/2026 | $3.37 | $3.33 (-1.19%) | $3.56 | $3.30 | 87.70 K | $68.32 M |
| 10/16/2026 | $3.54 | $3.30 (-6.78%) | $3.59 | $3.30 | 176.42 K | $67.71 M |
| 10/15/2026 | $3.62 | $3.53 (-2.49%) | $3.73 | $3.33 | 297.68 K | $72.42 M |
| 10/14/2026 | $3.66 | $3.65 (-0.27%) | $3.74 | $3.53 | 143.01 K | $74.89 M |
| 10/13/2026 | $3.75 | $3.65 (-2.67%) | $3.79 | $3.61 | 129.61 K | $74.89 M |
| 10/12/2026 | $4.02 | $3.74 (-6.97%) | $4.02 | $3.65 | 236.81 K | $76.73 M |
| 10/09/2026 | $4.28 | $4.06 (-5.14%) | $4.36 | $4.02 | 203.41 K | $83.30 M |
| 10/08/2026 | $4.54 | $4.26 (-6.17%) | $4.81 | $4.22 | 429.74 K | $87.40 M |
| 10/07/2026 | $4.32 | $4.71 (9.03%) | $4.82 | $3.85 | 5.71 M | $96.63 M |
| 10/06/2026 | $4.39 | $4.10 (-6.61%) | $4.40 | $3.94 | 245.36 K | $84.12 M |
| 10/05/2026 | $4.43 | $4.38 (-1.13%) | $4.52 | $4.38 | 43.10 K | $89.86 M |
| 10/02/2026 | $4.55 | $4.42 (-2.86%) | $4.69 | $4.40 | 36.13 K | $90.68 M |
| 10/01/2026 | $4.53 | $4.53 (0%) | $4.78 | $4.40 | 76.65 K | $92.94 M |
| 09/30/2026 | $4.51 | $4.56 (1.11%) | $4.86 | $4.42 | 100.54 K | $93.56 M |
| 09/29/2026 | $4.02 | $4.46 (10.95%) | $4.57 | $3.99 | 187.93 K | $91.51 M |
| 09/28/2026 | $4.17 | $4.02 (-3.6%) | $4.30 | $4.00 | 122.94 K | $82.48 M |
| 09/25/2026 | $4.44 | $4.17 (-6.08%) | $4.49 | $4.16 | 126.30 K | $85.56 M |
| 09/24/2026 | $4.51 | $4.44 (-1.55%) | $4.58 | $4.36 | 87.90 K | $91.09 M |
| 09/23/2026 | $4.55 | $4.53 (-0.44%) | $4.84 | $4.47 | 38.21 K | $92.94 M |
| 09/22/2026 | $4.51 | $4.57 (1.33%) | $4.65 | $4.31 | 75.79 K | $93.76 M |
| 09/21/2026 | $4.37 | $4.47 (2.29%) | $4.68 | $4.37 | 64.10 K | $91.71 M |
| 09/18/2026 | $4.60 | $4.37 (-5%) | $4.67 | $4.34 | 107.40 K | $89.66 M |
| 09/17/2026 | $4.48 | $4.56 (1.79%) | $4.89 | $4.48 | 120.13 K | $93.56 M |
| 09/16/2026 | $4.38 | $4.35 (-0.68%) | $4.70 | $4.32 | 62.38 K | $89.25 M |
| 09/15/2026 | $4.40 | $4.35 (-1.14%) | $4.59 | $4.31 | 87.31 K | $89.25 M |
| 09/14/2026 | $4.47 | $4.43 (-0.89%) | $4.67 | $4.39 | 84.71 K | $90.89 M |
| 09/11/2026 | $4.63 | $4.49 (-3.02%) | $4.68 | $4.47 | 39.95 K | $92.12 M |
| 09/10/2026 | $4.63 | $4.58 (-1.08%) | $4.78 | $4.52 | 41.92 K | $93.97 M |
| 09/09/2026 | $4.81 | $4.70 (-2.29%) | $4.87 | $4.58 | 79.06 K | $96.43 M |
| 09/08/2026 | $4.90 | $4.83 (-1.43%) | $5.08 | $4.80 | 78.34 K | $99.10 M |
| 09/04/2026 | $4.91 | $4.90 (-0.2%) | $5.11 | $4.72 | 55.30 K | $100.53 M |
| 09/03/2026 | $4.95 | $5.00 (1.01%) | $5.11 | $4.81 | 78.68 K | $102.58 M |
| 09/02/2026 | $4.62 | $4.87 (5.41%) | $4.99 | $4.62 | 109.40 K | $99.92 M |
| 09/01/2026 | $5.15 | $4.60 (-10.68%) | $5.15 | $4.52 | 222.50 K | $94.38 M |
| 08/31/2026 | $4.65 | $5.28 (13.55%) | $5.35 | $4.64 | 437.90 K | $108.33 M |
| 08/28/2026 | $5.02 | $4.63 (-7.77%) | $5.08 | $4.63 | 167.83 K | $94.99 M |
| 08/27/2026 | $5.12 | $5.03 (-1.76%) | $5.31 | $5.02 | 69.20 K | $103.20 M |
| 08/26/2026 | $5.11 | $5.13 (0.39%) | $5.29 | $5.01 | 78.21 K | $105.25 M |
| 08/25/2026 | $5.41 | $5.25 (-2.96%) | $5.54 | $5.12 | 200.21 K | $107.71 M |
| 08/24/2026 | $5.37 | $5.37 (0%) | $5.47 | $5.15 | 113.53 K | $110.18 M |
| 08/21/2026 | $5.31 | $5.37 (1.13%) | $5.44 | $5.13 | 115.81 K | $110.18 M |
| 08/20/2026 | $5.25 | $5.20 (-0.95%) | $5.34 | $5.02 | 87.22 K | $106.69 M |
| 08/19/2026 | $5.34 | $5.31 (-0.56%) | $5.53 | $5.13 | 192.32 K | $108.94 M |
| 08/18/2026 | $5.61 | $5.51 (-1.78%) | $6.15 | $5.45 | 302.24 K | $113.05 M |
| 08/17/2026 | $6.15 | $5.90 (-4.07%) | $6.40 | $5.75 | 1.00 M | $121.05 M |
| 08/14/2026 | $4.30 | $6.17 (43.49%) | $6.25 | $4.17 | 7.37 M | $126.59 M |
| 08/13/2026 | $4.62 | $4.48 (-3.03%) | $4.88 | $4.47 | 123.60 K | $91.92 M |
| 08/12/2026 | $4.77 | $4.59 (-3.77%) | $4.87 | $4.51 | 93.70 K | $94.17 M |
| 08/11/2026 | $4.38 | $4.71 (7.53%) | $4.75 | $4.30 | 146.73 K | $96.63 M |
| 08/10/2026 | $4.60 | $4.34 (-5.65%) | $4.77 | $4.26 | 161.03 K | $89.04 M |
| 08/07/2026 | $4.46 | $4.57 (2.47%) | $4.60 | $4.37 | 61.43 K | $94.30 M |
| 08/06/2026 | $4.40 | $4.39 (-0.23%) | $4.67 | $4.35 | 84.13 K | $90.59 M |
| 08/05/2026 | $4.60 | $4.37 (-5%) | $4.60 | $4.30 | 66.40 K | $90.17 M |
| 08/04/2026 | $4.15 | $4.51 (8.67%) | $4.58 | $4.15 | 122.36 K | $93.06 M |
| 08/03/2026 | $4.02 | $4.03 (0.25%) | $4.12 | $3.96 | 67.03 K | $83.16 M |
| 07/31/2026 | $3.93 | $3.97 (1.02%) | $4.05 | $3.83 | 42.50 K | $81.92 M |
| 07/30/2026 | $3.76 | $3.90 (3.72%) | $4.05 | $3.58 | 86.93 K | $80.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
