5 DAY PERFORMANCE
+3.08%
1 MONTH PERFORMANCE
+65.02%
3 MONTH PERFORMANCE
-56.21%
6 MONTH PERFORMANCE
-93.51%
YEAR-TO-DATE PERFORMANCE
-89.10%
1 YEAR PERFORMANCE
-90.13%
Safe & Green Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $4.00 | $3.73 (-6.75%) | $4.50 | $3.71 | 2.95 M | $1.64 M |
| 12/05/2025 | $4.01 | $3.81 (-4.99%) | $4.03 | $3.43 | 2.29 M | $1.60 M |
| 12/04/2025 | $3.30 | $4.06 (23.03%) | $4.29 | $3.30 | 8.83 M | $1.70 M |
| 12/03/2025 | $3.03 | $3.25 (7.26%) | $3.30 | $2.91 | 1.14 M | $1.36 M |
| 12/02/2025 | $3.18 | $3.03 (-4.72%) | $3.25 | $2.95 | 1.72 M | $1.27 M |
| 12/01/2025 | $3.50 | $3.27 (-6.57%) | $3.59 | $3.17 | 2.41 M | $1.37 M |
| 11/28/2025 | $3.70 | $3.26 (-11.89%) | $3.75 | $3.04 | 3.18 M | $1.37 M |
| 11/26/2025 | $3.07 | $3.90 (27.04%) | $4.04 | $3.06 | 5.86 M | $1.63 M |
| 11/25/2025 | $2.99 | $3.19 (6.69%) | $3.50 | $2.72 | 4.26 M | $1.34 M |
| 11/24/2025 | $3.89 | $3.06 (-21.34%) | $3.89 | $2.75 | 5.66 M | $1.28 M |
| 11/21/2025 | $4.03 | $3.73 (-7.44%) | $4.89 | $3.25 | 23.01 M | $1.56 M |
| 11/20/2025 | $6.86 | $3.82 (-44.31%) | $9.34 | $3.51 | 88.57 M | $1.60 M |
| 11/19/2025 | $4.15 | $6.07 (46.27%) | $7.17 | $3.90 | 117.16 M | $2.54 M |
| 11/18/2025 | $3.22 | $3.41 (5.9%) | $3.88 | $2.91 | 14.29 M | $1.43 M |
| 11/17/2025 | $2.39 | $3.22 (34.73%) | $3.66 | $2.25 | 20.73 M | $1.35 M |
| 11/14/2025 | $2.88 | $2.15 (-25.35%) | $2.96 | $2.12 | 3.65 M | $901.32 K |
| 11/13/2025 | $3.26 | $3.16 (-3.07%) | $3.98 | $2.74 | 71.16 M | $1.32 M |
| 11/12/2025 | $1.88 | $2.39 (27.13%) | $2.44 | $1.88 | 3.84 M | $1.00 M |
| 11/11/2025 | $1.90 | $1.89 (-0.53%) | $1.97 | $1.88 | 136.92 K | $792.32 K |
| 11/10/2025 | $2.01 | $1.94 (-3.48%) | $2.09 | $1.88 | 282.50 K | $304.85 K |
| 11/07/2025 | $2.06 | $2.03 (-1.46%) | $2.07 | $1.97 | 245.40 K | $319.00 K |
| 11/06/2025 | $2.14 | $2.15 (0.47%) | $2.17 | $1.81 | 637.00 K | $337.85 K |
| 11/05/2025 | $2.18 | $2.18 (0%) | $2.23 | $2.13 | 263.00 K | $342.57 K |
| 11/04/2025 | $2.20 | $2.21 (0.45%) | $2.26 | $2.18 | 443.31 K | $347.28 K |
| 11/03/2025 | $2.26 | $2.33 (3.1%) | $2.39 | $2.17 | 739.30 K | $366.14 K |
| 10/31/2025 | $2.30 | $2.32 (0.87%) | $2.39 | $2.26 | 232.21 K | $364.57 K |
| 10/30/2025 | $2.25 | $2.29 (1.78%) | $2.38 | $2.14 | 597.50 K | $359.85 K |
| 10/29/2025 | $2.50 | $2.47 (-1.2%) | $2.58 | $2.36 | 1.07 M | $388.14 K |
| 10/28/2025 | $2.49 | $2.50 (0.4%) | $2.60 | $2.44 | 696.82 K | $392.85 K |
| 10/27/2025 | $2.50 | $2.42 (-3.2%) | $2.57 | $2.40 | 893.70 K | $380.28 K |
| 10/24/2025 | $2.68 | $2.48 (-7.46%) | $2.68 | $2.41 | 2.06 M | $389.71 K |
| 10/23/2025 | $3.06 | $2.96 (-3.27%) | $3.74 | $2.73 | 39.95 M | $465.14 K |
| 10/22/2025 | $2.31 | $2.28 (-1.3%) | $2.33 | $2.03 | 12.54 M | $358.28 K |
| 10/21/2025 | $2.42 | $2.37 (-2.07%) | $2.43 | $2.36 | 536.90 K | $372.42 K |
| 10/20/2025 | $2.95 | $2.44 (-17.29%) | $2.98 | $2.34 | 1.55 M | $383.42 K |
| 10/17/2025 | $3.81 | $3.02 (-20.73%) | $4.25 | $2.95 | 22.22 M | $474.57 K |
| 10/16/2025 | $3.22 | $3.08 (-4.35%) | $3.35 | $3.07 | 3.22 M | $483.99 K |
| 10/15/2025 | $3.63 | $3.02 (-16.8%) | $3.74 | $3.00 | 950.20 K | $474.57 K |
| 10/14/2025 | $4.15 | $3.84 (-7.47%) | $4.26 | $3.65 | 1.13 M | $603.42 K |
| 10/13/2025 | $5.30 | $5.01 (-5.47%) | $5.89 | $4.95 | 1.08 M | $787.28 K |
| 10/10/2025 | $5.55 | $6.24 (12.43%) | $7.38 | $5.28 | 74.80 M | $980.56 K |
| 10/09/2025 | $3.75 | $3.24 (-13.6%) | $3.85 | $3.18 | 2.66 M | $509.14 K |
| 10/08/2025 | $3.67 | $3.75 (2.18%) | $4.00 | $3.53 | 486.53 K | $589.28 K |
| 10/07/2025 | $3.35 | $3.41 (1.79%) | $3.56 | $3.23 | 157.65 K | $535.85 K |
| 10/06/2025 | $3.40 | $3.35 (-1.47%) | $3.44 | $3.01 | 335.80 K | $526.42 K |
| 10/03/2025 | $3.55 | $3.35 (-5.63%) | $3.67 | $3.06 | 305.93 K | $526.42 K |
| 10/02/2025 | $3.86 | $3.55 (-8.03%) | $3.86 | $3.00 | 529.70 K | $557.85 K |
| 10/01/2025 | $6.79 | $3.87 (-43%) | $6.84 | $3.73 | 1.16 M | $608.14 K |
| 09/30/2025 | $6.90 | $7.17 (3.91%) | $7.29 | $6.90 | 41.60 K | $1.13 M |
| 09/29/2025 | $7.51 | $6.90 (-8.12%) | $7.80 | $6.81 | 173.22 K | $1.08 M |
| 09/26/2025 | $8.36 | $7.88 (-5.74%) | $8.40 | $7.50 | 203.82 K | $1.24 M |
| 09/25/2025 | $8.73 | $8.22 (-5.84%) | $9.80 | $8.02 | 2.63 M | $1.29 M |
| 09/24/2025 | $9.03 | $8.00 (-11.41%) | $9.03 | $7.84 | 114.20 K | $1.26 M |
| 09/23/2025 | $9.20 | $9.02 (-1.96%) | $9.45 | $9.00 | 44.90 K | $1.42 M |
| 09/22/2025 | $9.78 | $9.30 (-4.91%) | $9.78 | $8.89 | 87.21 K | $1.46 M |
| 09/19/2025 | $10.40 | $9.82 (-5.58%) | $10.49 | $9.31 | 198.50 K | $1.54 M |
| 09/18/2025 | $9.27 | $10.40 (12.19%) | $10.50 | $9.07 | 112.21 K | $1.63 M |
| 09/17/2025 | $8.60 | $9.00 (4.65%) | $9.38 | $8.38 | 158.82 K | $1.41 M |
| 09/16/2025 | $8.41 | $8.31 (-1.19%) | $8.42 | $8.21 | 15.81 K | $1.31 M |
| 09/15/2025 | $8.86 | $8.39 (-5.3%) | $9.03 | $8.26 | 34.35 K | $1.32 M |
| 09/12/2025 | $10.10 | $8.78 (-13.07%) | $10.20 | $8.54 | 57.29 K | $1.38 M |
| 09/11/2025 | $8.20 | $10.13 (23.54%) | $10.40 | $8.20 | 113.00 K | $1.59 M |
| 09/10/2025 | $7.77 | $8.15 (4.89%) | $8.65 | $7.69 | 59.31 K | $1.28 M |
| 09/09/2025 | $7.06 | $7.48 (5.95%) | $7.60 | $7.00 | 40.20 K | $1.18 M |
| 09/08/2025 | $7.40 | $7.65 (3.38%) | $8.20 | $7.12 | 185.90 K | $1.20 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.
