5 DAY PERFORMANCE
+2.98%
1 MONTH PERFORMANCE
-8.63%
3 MONTH PERFORMANCE
-23.00%
6 MONTH PERFORMANCE
+94.38%
YEAR-TO-DATE PERFORMANCE
+35.51%
1 YEAR PERFORMANCE
+29.10%
Safe Pro Group Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $5.24 | $5.19 (-0.95%) | $5.28 | $5.07 | 149.07 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 |
| 11/19/2025 | $4.91 | $4.25 (-13.44%) | $4.91 | $4.25 | 200.21 K | $72.62 M |
| 11/18/2025 | $4.75 | $4.89 (2.95%) | $5.13 | $4.65 | 253.40 K | $83.55 M |
| 11/17/2025 | $4.28 | $4.73 (10.51%) | $5.01 | $4.28 | 299.80 K | $80.82 M |
| 11/14/2025 | $4.31 | $4.37 (1.39%) | $4.50 | $4.15 | 200.83 K | $74.67 M |
| 11/13/2025 | $4.74 | $4.54 (-4.22%) | $4.74 | $4.37 | 346.30 K | $77.57 M |
| 11/12/2025 | $4.95 | $4.84 (-2.22%) | $5.12 | $4.76 | 133.35 K | $82.70 M |
| 11/11/2025 | $5.15 | $4.93 (-4.27%) | $5.15 | $4.85 | 199.12 K | $84.24 M |
| 11/10/2025 | $5.40 | $5.23 (-3.15%) | $5.55 | $5.11 | 123.00 K | $79.55 M |
| 11/07/2025 | $5.01 | $5.37 (7.19%) | $5.38 | $4.99 | 214.20 K | $81.68 M |
| 11/06/2025 | $5.64 | $5.23 (-7.27%) | $5.91 | $5.10 | 248.90 K | $79.55 M |
| 11/05/2025 | $5.50 | $5.68 (3.27%) | $5.94 | $5.50 | 227.40 K | $86.39 M |
| 11/04/2025 | $5.88 | $5.55 (-5.61%) | $6.04 | $5.40 | 571.60 K | $84.42 M |
| 11/03/2025 | $6.38 | $6.06 (-5.02%) | $6.38 | $5.88 | 207.34 K | $92.17 M |
| 10/31/2025 | $6.45 | $6.30 (-2.33%) | $6.45 | $5.99 | 87.51 K | $95.82 M |
| 10/30/2025 | $6.10 | $6.09 (-0.16%) | $6.50 | $5.89 | 216.40 K | $92.63 M |
| 10/29/2025 | $6.45 | $6.14 (-4.81%) | $6.49 | $6.01 | 233.03 K | $93.39 M |
| 10/28/2025 | $6.72 | $6.48 (-3.57%) | $6.91 | $6.48 | 198.89 K | $98.56 M |
| 10/27/2025 | $7.50 | $6.73 (-10.27%) | $7.50 | $6.72 | 460.90 K | $102.36 M |
| 10/24/2025 | $7.29 | $7.29 (0%) | $7.45 | $6.96 | 428.56 K | $110.88 M |
| 10/23/2025 | $6.70 | $6.96 (3.88%) | $7.16 | $6.60 | 369.55 K | $105.86 M |
| 10/22/2025 | $6.81 | $6.39 (-6.17%) | $6.85 | $6.03 | 605.70 K | $97.19 M |
| 10/21/2025 | $7.49 | $6.81 (-9.08%) | $7.49 | $6.67 | 639.10 K | $103.58 M |
| 10/20/2025 | $9.00 | $7.49 (-16.78%) | $9.05 | $7.01 | 1.78 M | $113.92 M |
| 10/17/2025 | $7.11 | $8.95 (25.88%) | $9.05 | $6.92 | 1.63 M | $136.13 M |
| 10/16/2025 | $7.98 | $7.53 (-5.64%) | $8.45 | $7.10 | 431.46 K | $114.53 M |
| 10/15/2025 | $7.18 | $7.98 (11.14%) | $8.07 | $7.10 | 597.90 K | $121.38 M |
| 10/14/2025 | $7.04 | $6.93 (-1.56%) | $7.26 | $6.81 | 288.64 K | $105.41 M |
| 10/13/2025 | $7.03 | $7.13 (1.42%) | $7.27 | $6.42 | 343.14 K | $108.45 M |
| 10/10/2025 | $7.51 | $6.80 (-9.45%) | $7.51 | $6.75 | 229.81 K | $103.43 M |
| 10/09/2025 | $7.48 | $7.46 (-0.27%) | $7.67 | $7.10 | 226.25 K | $113.47 M |
| 10/08/2025 | $7.07 | $7.37 (4.24%) | $7.45 | $6.81 | 277.60 K | $112.10 M |
| 10/07/2025 | $7.69 | $6.99 (-9.1%) | $7.82 | $6.64 | 323.41 K | $106.32 M |
| 10/06/2025 | $7.70 | $7.48 (-2.86%) | $7.96 | $7.34 | 392.22 K | $113.77 M |
| 10/03/2025 | $7.49 | $7.50 (0.13%) | $7.75 | $7.06 | 394.20 K | $114.08 M |
| 10/02/2025 | $7.20 | $7.13 (-0.97%) | $7.49 | $6.91 | 273.82 K | $108.45 M |
| 10/01/2025 | $6.84 | $7.10 (3.8%) | $7.50 | $6.84 | 219.57 K | $107.99 M |
| 09/30/2025 | $6.75 | $7.02 (4%) | $7.34 | $6.70 | 247.50 K | $106.77 M |
| 09/29/2025 | $6.80 | $6.75 (-0.74%) | $7.15 | $6.62 | 215.03 K | $102.67 M |
| 09/26/2025 | $6.90 | $6.50 (-5.8%) | $7.03 | $6.42 | 137.52 K | $98.87 M |
| 09/25/2025 | $6.50 | $6.84 (5.23%) | $6.98 | $6.21 | 272.63 K | $104.04 M |
| 09/24/2025 | $7.15 | $6.58 (-7.97%) | $7.25 | $6.34 | 375.80 K | $100.08 M |
| 09/23/2025 | $7.08 | $7.11 (0.42%) | $7.80 | $6.96 | 293.00 K | $108.14 M |
| 09/22/2025 | $7.10 | $7.14 (0.56%) | $7.57 | $6.89 | 398.62 K | $108.60 M |
| 09/19/2025 | $7.10 | $6.95 (-2.11%) | $7.27 | $6.72 | 697.00 K | $105.71 M |
| 09/18/2025 | $7.74 | $7.05 (-8.91%) | $8.00 | $6.89 | 446.80 K | $107.23 M |
| 09/17/2025 | $7.26 | $7.54 (3.86%) | $8.00 | $7.08 | 582.80 K | $114.68 M |
| 09/16/2025 | $7.36 | $7.20 (-2.17%) | $7.59 | $6.99 | 231.90 K | $109.51 M |
| 09/15/2025 | $8.10 | $7.41 (-8.52%) | $8.50 | $7.32 | 412.30 K | $112.71 M |
| 09/12/2025 | $8.65 | $7.95 (-8.09%) | $8.82 | $7.81 | 388.59 K | $120.92 M |
| 09/11/2025 | $8.48 | $8.61 (1.53%) | $9.16 | $8.31 | 494.09 K | $130.96 M |
| 09/10/2025 | $7.90 | $8.48 (7.34%) | $8.98 | $7.65 | 599.80 K | $128.98 M |
| 09/09/2025 | $6.47 | $7.49 (15.77%) | $7.60 | $6.30 | 487.70 K | $113.92 M |
| 09/08/2025 | $6.88 | $6.44 (-6.4%) | $6.99 | $6.28 | 213.94 K | $97.95 M |
| 09/05/2025 | $6.56 | $6.74 (2.74%) | $7.00 | $6.16 | 243.63 K | $102.52 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.
