5 DAY PERFORMANCE
-2.57%
1 MONTH PERFORMANCE
-42.75%
3 MONTH PERFORMANCE
-10.82%
6 MONTH PERFORMANCE
-13.86%
YEAR-TO-DATE PERFORMANCE
-8.89%
1 YEAR PERFORMANCE
-1.56%
Safe Pro Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $4.29 | $3.79 (-11.77%) | $4.31 | $3.71 | 3.27 M | $66.81 M |
| 02/19/2026 | $4.20 | $4.29 (2.14%) | $4.33 | $4.05 | 76.78 K | $73.30 M |
| 02/18/2026 | $4.00 | $4.16 (4%) | $4.20 | $3.99 | 47.74 K | $71.08 M |
| 02/17/2026 | $3.90 | $3.98 (2.05%) | $4.06 | $3.70 | 63.60 K | $68.00 M |
| 02/13/2026 | $4.11 | $3.89 (-5.35%) | $4.26 | $3.83 | 109.30 K | $66.47 M |
| 02/12/2026 | $4.17 | $4.12 (-1.2%) | $4.30 | $3.90 | 101.84 K | $70.40 M |
| 02/11/2026 | $4.50 | $4.08 (-9.33%) | $4.65 | $3.96 | 491.40 K | $69.71 M |
| 02/10/2026 | $4.39 | $4.54 (3.42%) | $4.57 | $4.32 | 93.70 K | $77.57 M |
| 02/09/2026 | $4.46 | $4.50 (0.9%) | $4.62 | $4.20 | 162.12 K | $76.89 M |
| 02/06/2026 | $4.22 | $4.40 (4.27%) | $4.64 | $4.05 | 115.70 K | $75.18 M |
| 02/05/2026 | $4.38 | $3.97 (-9.36%) | $4.64 | $3.95 | 127.48 K | $67.83 M |
| 02/04/2026 | $4.96 | $4.41 (-11.09%) | $4.96 | $4.21 | 170.91 K | $75.35 M |
| 02/03/2026 | $4.72 | $4.88 (3.39%) | $5.04 | $4.56 | 101.65 K | $83.38 M |
| 02/02/2026 | $4.64 | $4.72 (1.72%) | $4.93 | $4.53 | 144.81 K | $80.65 M |
| 01/30/2026 | $5.38 | $4.68 (-13.01%) | $5.39 | $4.68 | 191.46 K | $79.97 M |
| 01/29/2026 | $5.90 | $5.33 (-9.66%) | $5.97 | $5.30 | 112.84 K | $91.07 M |
| 01/28/2026 | $5.96 | $5.92 (-0.67%) | $6.00 | $5.64 | 165.31 K | $101.15 M |
| 01/27/2026 | $5.61 | $5.95 (6.06%) | $6.06 | $5.40 | 174.30 K | $101.66 M |
| 01/26/2026 | $6.11 | $5.36 (-12.27%) | $6.46 | $5.33 | 274.90 K | $91.58 M |
| 01/23/2026 | $6.13 | $6.18 (0.82%) | $6.50 | $5.84 | 152.35 K | $105.59 M |
| 01/22/2026 | $6.22 | $6.10 (-1.93%) | $6.70 | $6.02 | 229.30 K | $104.23 M |
| 01/21/2026 | $6.64 | $6.17 (-7.08%) | $6.70 | $5.75 | 348.60 K | $105.42 M |
| 01/20/2026 | $6.11 | $6.62 (8.35%) | $6.67 | $5.73 | 384.25 K | $113.11 M |
| 01/16/2026 | $6.20 | $6.40 (3.23%) | $6.60 | $6.12 | 357.86 K | $109.35 M |
| 01/15/2026 | $6.14 | $6.24 (1.63%) | $6.35 | $5.68 | 286.20 K | $106.62 M |
| 01/14/2026 | $5.87 | $6.23 (6.13%) | $6.32 | $5.40 | 387.41 K | $106.45 M |
| 01/13/2026 | $5.63 | $5.80 (3.02%) | $5.97 | $5.20 | 339.31 K | $99.10 M |
| 01/12/2026 | $5.77 | $5.63 (-2.43%) | $5.82 | $5.24 | 257.63 K | $96.20 M |
| 01/09/2026 | $5.69 | $5.70 (0.18%) | $5.99 | $5.40 | 391.53 K | $97.39 M |
| 01/08/2026 | $4.60 | $5.58 (21.3%) | $5.68 | $4.60 | 579.70 K | $95.34 M |
| 01/07/2026 | $4.70 | $4.66 (-0.85%) | $4.89 | $4.57 | 151.80 K | $79.62 M |
| 01/06/2026 | $4.71 | $4.66 (-1.06%) | $4.88 | $4.50 | 252.25 K | $79.62 M |
| 01/05/2026 | $4.22 | $4.66 (10.43%) | $4.70 | $4.22 | 303.60 K | $79.62 M |
| 01/02/2026 | $4.17 | $4.15 (-0.48%) | $4.19 | $3.76 | 385.08 K | $70.91 M |
| 12/31/2025 | $4.07 | $4.16 (2.21%) | $4.40 | $4.07 | 264.71 K | $71.08 M |
| 12/30/2025 | $4.15 | $4.10 (-1.2%) | $4.24 | $3.97 | 196.42 K | $70.05 M |
| 12/29/2025 | $4.23 | $4.17 (-1.42%) | $4.46 | $4.06 | 152.89 K | $71.25 M |
| 12/26/2025 | $4.46 | $4.27 (-4.26%) | $4.46 | $4.11 | 169.00 K | $72.96 M |
| 12/24/2025 | $4.46 | $4.43 (-0.67%) | $4.50 | $4.29 | 110.20 K | $75.69 M |
| 12/23/2025 | $4.40 | $4.48 (1.82%) | $4.84 | $4.20 | 513.43 K | $76.55 M |
| 12/22/2025 | $4.15 | $4.38 (5.54%) | $4.89 | $4.00 | 670.32 K | $74.84 M |
| 12/19/2025 | $3.56 | $4.15 (16.57%) | $4.22 | $3.51 | 766.90 K | $70.91 M |
| 12/18/2025 | $3.94 | $3.40 (-13.71%) | $3.96 | $3.40 | 3.21 M | $58.09 M |
| 12/17/2025 | $3.45 | $3.23 (-6.38%) | $3.60 | $3.23 | 1.10 M | $55.19 M |
| 12/16/2025 | $3.60 | $3.41 (-5.28%) | $3.61 | $3.35 | 161.04 K | $58.27 M |
| 12/15/2025 | $4.48 | $3.50 (-21.88%) | $4.48 | $3.50 | 339.40 K | $59.80 M |
| 12/12/2025 | $4.23 | $4.38 (3.55%) | $4.42 | $4.05 | 155.80 K | $74.84 M |
| 12/11/2025 | $4.51 | $4.15 (-7.98%) | $4.51 | $4.05 | 293.34 K | $70.91 M |
| 12/10/2025 | $4.76 | $4.51 (-5.25%) | $4.76 | $4.50 | 90.50 K | $77.06 M |
| 12/09/2025 | $4.66 | $4.77 (2.36%) | $4.92 | $4.63 | 102.63 K | $81.50 M |
| 12/08/2025 | $5.16 | $4.70 (-8.91%) | $5.21 | $4.63 | 134.30 K | $80.31 M |
| 12/05/2025 | $5.19 | $5.13 (-1.16%) | $5.28 | $5.02 | 43.23 K | $87.65 M |
| 12/04/2025 | $5.20 | $5.19 (-0.19%) | $5.28 | $5.00 | 149.10 K | $88.68 M |
| 12/03/2025 | $4.89 | $5.11 (4.5%) | $5.11 | $4.68 | 52.50 K | $87.31 M |
| 12/02/2025 | $4.75 | $4.91 (3.37%) | $5.07 | $4.75 | 52.83 K | $83.89 M |
| 12/01/2025 | $4.91 | $4.74 (-3.46%) | $5.08 | $4.71 | 113.63 K | $80.99 M |
| 11/28/2025 | $5.01 | $5.04 (0.6%) | $5.14 | $4.88 | 229.74 K | $86.12 M |
| 11/26/2025 | $4.75 | $4.98 (4.84%) | $5.06 | $4.75 | 123.15 K | $85.09 M |
| 11/25/2025 | $4.60 | $4.74 (3.04%) | $4.74 | $4.48 | 99.06 K | $80.99 M |
| 11/24/2025 | $4.32 | $4.54 (5.09%) | $4.70 | $4.20 | 109.10 K | $77.57 M |
| 11/21/2025 | $4.21 | $4.24 (0.71%) | $4.34 | $4.03 | 151.74 K | $72.45 M |
| 11/20/2025 | $4.45 | $4.25 (-4.49%) | $4.88 | $4.22 | 166.74 K | $72.62 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.
