5 DAY PERFORMANCE
+14.71%
1 MONTH PERFORMANCE
-7.08%
3 MONTH PERFORMANCE
+3.31%
6 MONTH PERFORMANCE
+16.32%
YEAR-TO-DATE PERFORMANCE
+19.95%
1 YEAR PERFORMANCE
-28.20%
Safe Pro Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.39 | $4.47 (1.71%) | $4.68 | $4.37 | 64.01 K | $93.66 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 |
| 07/29/2026 | $3.82 | $3.71 (-2.88%) | $3.92 | $3.63 | 136.35 K | $76.55 M |
| 07/28/2026 | $3.86 | $3.79 (-1.81%) | $3.86 | $3.58 | 64.65 K | $78.20 M |
| 07/27/2026 | $3.74 | $3.84 (2.67%) | $3.95 | $3.62 | 82.60 K | $79.24 M |
| 07/24/2026 | $3.69 | $3.64 (-1.36%) | $3.78 | $3.60 | 94.36 K | $75.11 M |
| 07/23/2026 | $3.82 | $3.68 (-3.66%) | $3.96 | $3.62 | 97.50 K | $75.93 M |
| 07/22/2026 | $3.80 | $3.78 (-0.53%) | $3.97 | $3.76 | 37.12 K | $78.00 M |
| 07/21/2026 | $3.83 | $3.83 (0%) | $3.96 | $3.71 | 76.20 K | $79.03 M |
| 07/20/2026 | $3.93 | $3.74 (-4.83%) | $3.99 | $3.69 | 152.73 K | $77.17 M |
| 07/17/2026 | $3.75 | $3.89 (3.73%) | $3.93 | $3.60 | 77.80 K | $80.27 M |
| 07/16/2026 | $3.87 | $3.81 (-1.55%) | $3.93 | $3.70 | 65.20 K | $78.62 M |
| 07/15/2026 | $3.90 | $3.87 (-0.77%) | $3.97 | $3.83 | 38.04 K | $79.86 M |
| 07/14/2026 | $3.78 | $3.84 (1.59%) | $3.87 | $3.71 | 62.51 K | $79.24 M |
| 07/13/2026 | $3.71 | $3.69 (-0.54%) | $3.85 | $3.63 | 193.65 K | $76.14 M |
| 07/10/2026 | $3.87 | $3.82 (-1.29%) | $3.91 | $3.68 | 50.49 K | $78.82 M |
| 07/09/2026 | $3.83 | $3.84 (0.26%) | $3.98 | $3.71 | 82.20 K | $79.24 M |
| 07/08/2026 | $3.77 | $3.83 (1.59%) | $3.86 | $3.65 | 76.60 K | $79.03 M |
| 07/07/2026 | $4.05 | $3.76 (-7.16%) | $4.07 | $3.76 | 80.60 K | $77.59 M |
| 07/06/2026 | $4.07 | $4.15 (1.97%) | $4.25 | $4.06 | 31.83 K | $85.63 M |
| 07/02/2026 | $4.28 | $4.10 (-4.21%) | $4.49 | $4.05 | 53.35 K | $84.60 M |
| 07/01/2026 | $4.32 | $4.33 (0.23%) | $4.51 | $4.25 | 53.73 K | $89.35 M |
| 06/30/2026 | $4.23 | $4.33 (2.36%) | $4.44 | $4.16 | 62.02 K | $89.35 M |
| 06/29/2026 | $4.12 | $4.23 (2.67%) | $4.33 | $3.95 | 126.30 K | $87.28 M |
| 06/26/2026 | $3.91 | $4.09 (4.6%) | $4.25 | $3.91 | 360.60 K | $84.39 M |
| 06/25/2026 | $4.13 | $3.95 (-4.36%) | $4.35 | $3.91 | 159.69 K | $81.51 M |
| 06/24/2026 | $4.39 | $4.08 (-7.06%) | $4.53 | $4.04 | 270.63 K | $84.19 M |
| 06/23/2026 | $4.54 | $4.43 (-2.42%) | $4.81 | $4.31 | 429.16 K | $91.41 M |
| 06/22/2026 | $4.81 | $4.66 (-3.12%) | $4.89 | $4.51 | 200.71 K | $96.16 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.
