5 DAY PERFORMANCE
+17.82%
1 MONTH PERFORMANCE
+9.65%
3 MONTH PERFORMANCE
+55.99%
Safe Pro Group Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $3.80 | $4.43 (16.58%) | $4.51 | $3.73 | 473,364 | $47.75 M |
| 12/24/2024 | $3.61 | $3.78 (4.71%) | $3.85 | $3.55 | 65,100 | $40.74 M |
| 12/23/2024 | $3.76 | $3.76 (0%) | $3.93 | $3.53 | 147,100 | $40.53 M |
| 12/20/2024 | $3.97 | $3.76 (-5.29%) | $3.99 | $3.45 | 754,126 | $40.53 M |
| 12/19/2024 | $3.70 | $3.40 (-8.11%) | $3.77 | $3.30 | 166,929 | $36.65 M |
| 12/18/2024 | $3.80 | $3.65 (-3.95%) | $3.98 | $3.55 | 167,400 | $39.34 M |
| 12/17/2024 | $4.11 | $3.79 (-7.79%) | $4.18 | $3.62 | 295,947 | $40.85 M |
| 12/16/2024 | $4.46 | $4.17 (-6.5%) | $4.59 | $4.00 | 421,400 | $44.94 M |
| 12/13/2024 | $3.24 | $4.46 (37.65%) | $4.59 | $3.21 | 933,028 | $48.07 M |
| 12/12/2024 | $3.45 | $3.24 (-6.09%) | $3.67 | $3.20 | 1.08 M | $34.92 M |
| 12/11/2024 | $3.70 | $3.46 (-6.49%) | $3.88 | $3.45 | 146,114 | $47.61 M |
| 12/10/2024 | $3.74 | $3.67 (-1.87%) | $3.92 | $3.58 | 185,524 | $50.50 M |
| 12/09/2024 | $3.97 | $3.61 (-9.07%) | $4.20 | $3.50 | 290,323 | $49.67 M |
| 12/06/2024 | $3.95 | $3.98 (0.76%) | $4.24 | $3.93 | 178,180 | $54.76 M |
| 12/05/2024 | $4.40 | $4.02 (-8.64%) | $4.78 | $3.82 | 355,104 | $55.31 M |
| 12/04/2024 | $4.62 | $4.55 (-1.52%) | $4.68 | $4.25 | 269,615 | $62.61 M |
| 12/03/2024 | $4.82 | $4.63 (-3.94%) | $4.90 | $4.24 | 403,132 | $63.71 M |
| 12/02/2024 | $4.89 | $4.82 (-1.43%) | $5.58 | $4.65 | 4.65 M | $66.32 M |
| 11/29/2024 | $3.95 | $4.34 (9.87%) | $4.41 | $3.95 | 369,523 | $59.72 M |
| 11/27/2024 | $4.04 | $3.96 (-1.98%) | $4.48 | $3.82 | 239,101 | $54.49 M |
| 11/26/2024 | $4.42 | $4.04 (-8.6%) | $4.60 | $3.91 | 355,640 | $55.59 M |
| 11/25/2024 | $4.91 | $4.59 (-6.52%) | $5.24 | $4.11 | 1.30 M | $63.16 M |
| 11/22/2024 | $4.40 | $4.57 (3.86%) | $4.66 | $3.78 | 1.35 M | $62.52 M |
| 11/21/2024 | $6.18 | $4.47 (-27.67%) | $6.50 | $4.10 | 43.34 M | $61.15 M |
| 11/20/2024 | $2.88 | $3.20 (11.11%) | $3.61 | $2.71 | 38.07 M | $43.78 M |
| 11/19/2024 | $2.00 | $2.30 (15%) | $2.49 | $1.89 | 13.08 M | $31.46 M |
| 11/18/2024 | $1.99 | $1.76 (-11.56%) | $1.99 | $1.56 | 46,135 | $24.08 M |
| 11/15/2024 | $2.01 | $1.98 (-1.49%) | $2.12 | $1.91 | 15,300 | $27.09 M |
| 11/14/2024 | $2.13 | $2.01 (-5.63%) | $2.13 | $1.98 | 24,500 | $27.50 M |
| 11/13/2024 | $2.01 | $2.07 (2.99%) | $2.18 | $2.01 | 14,833 | $28.32 M |
| 11/12/2024 | $2.16 | $2.10 (-2.78%) | $2.22 | $1.97 | 22,646 | $28.73 M |
| 11/11/2024 | $2.03 | $2.14 (5.42%) | $2.24 | $2.02 | 15,900 | $29.28 M |
| 11/08/2024 | $2.05 | $2.14 (4.39%) | $2.15 | $2.01 | 30,800 | $29.28 M |
| 11/07/2024 | $2.15 | $2.12 (-1.4%) | $2.15 | $1.98 | 59,601 | $29.00 M |
| 11/06/2024 | $2.03 | $1.99 (-1.97%) | $2.14 | $1.96 | 22,105 | $27.22 M |
| 11/05/2024 | $2.07 | $2.08 (0.48%) | $2.20 | $2.00 | 45,900 | $28.45 M |
| 11/04/2024 | $2.24 | $2.10 (-6.25%) | $2.29 | $2.09 | 26,700 | $28.73 M |
| 11/01/2024 | $2.19 | $2.30 (5.02%) | $2.33 | $2.15 | 58,445 | $31.46 M |
| 10/31/2024 | $2.16 | $2.25 (4.17%) | $2.37 | $2.16 | 30,829 | $30.78 M |
| 10/30/2024 | $2.33 | $2.18 (-6.44%) | $2.34 | $2.00 | 79,314 | $29.82 M |
| 10/29/2024 | $2.29 | $2.37 (3.49%) | $2.43 | $2.15 | 336,453 | $32.42 M |
| 10/28/2024 | $1.98 | $2.21 (11.62%) | $2.34 | $1.98 | 211,744 | $30.23 M |
| 10/25/2024 | $1.89 | $1.87 (-1.06%) | $2.00 | $1.84 | 104,100 | $25.58 M |
| 10/24/2024 | $2.20 | $1.94 (-11.82%) | $2.20 | $1.91 | 31,700 | $27.68 M |
| 10/23/2024 | $2.14 | $1.95 (-8.88%) | $2.26 | $1.87 | 106,300 | $26.68 M |
| 10/22/2024 | $2.32 | $2.06 (-11.21%) | $2.32 | $2.06 | 56,925 | $28.18 M |
| 10/21/2024 | $2.37 | $2.30 (-2.95%) | $2.39 | $2.25 | 30,000 | $31.46 M |
| 10/18/2024 | $2.43 | $2.37 (-2.47%) | $2.52 | $2.25 | 24,300 | $32.42 M |
| 10/17/2024 | $2.53 | $2.49 (-1.58%) | $2.68 | $2.40 | 136,041 | $34.06 M |
| 10/16/2024 | $2.31 | $2.34 (1.3%) | $2.40 | $2.25 | 70,200 | $32.01 M |
| 10/15/2024 | $2.27 | $2.32 (2.2%) | $2.38 | $2.25 | 29,100 | $31.74 M |
| 10/14/2024 | $2.50 | $2.33 (-6.8%) | $2.54 | $2.24 | 165,800 | $31.87 M |
| 10/11/2024 | $2.55 | $2.41 (-5.49%) | $2.60 | $2.33 | 80,112 | $32.97 M |
| 10/10/2024 | $2.44 | $2.48 (1.64%) | $2.62 | $2.35 | 67,936 | $33.93 M |
| 10/09/2024 | $2.70 | $2.46 (-8.89%) | $2.70 | $2.35 | 110,211 | $33.65 M |
| 10/08/2024 | $2.55 | $2.94 (15.29%) | $3.09 | $2.44 | 978,648 | $40.22 M |
| 10/07/2024 | $2.23 | $2.34 (4.93%) | $2.70 | $2.05 | 253,025 | $32.01 M |
| 10/04/2024 | $2.62 | $1.93 (-26.34%) | $2.62 | $1.80 | 239,891 | $26.40 M |
| 10/03/2024 | $2.72 | $2.60 (-4.41%) | $2.72 | $2.55 | 43,900 | $35.57 M |
| 10/02/2024 | $2.77 | $2.72 (-1.81%) | $2.80 | $2.67 | 18,526 | $37.21 M |
| 10/01/2024 | $2.87 | $2.73 (-4.88%) | $2.89 | $2.72 | 42,100 | $37.35 M |
| 09/30/2024 | $2.75 | $2.89 (5.09%) | $2.93 | $2.72 | 48,530 | $39.54 M |
| 09/27/2024 | $2.85 | $2.86 (0.35%) | $3.00 | $2.71 | 109,201 | $39.13 M |
| 09/26/2024 | $3.38 | $2.84 (-15.98%) | $3.95 | $2.65 | 3.44 M | $38.85 M |