5 DAY PERFORMANCE
+38.53%
1 MONTH PERFORMANCE
+6.34%
3 MONTH PERFORMANCE
+1.57%
6 MONTH PERFORMANCE
+50.00%
YEAR-TO-DATE PERFORMANCE
+18.28%
Safe Pro Group Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $3.36 | $3.25 (-3.27%) | $3.65 | $3.23 | 60,203 | $35.57 M |
| 03/12/2025 | $3.09 | $3.20 (3.56%) | $3.20 | $3.01 | 26,968 | $34.49 M |
| 03/11/2025 | $2.93 | $3.06 (4.44%) | $3.14 | $2.70 | 61,400 | $32.98 M |
| 03/10/2025 | $3.21 | $2.94 (-8.41%) | $3.37 | $2.85 | 54,700 | $31.69 M |
| 03/07/2025 | $3.38 | $3.27 (-3.25%) | $3.53 | $3.20 | 75,619 | $35.24 M |
| 03/06/2025 | $3.45 | $3.30 (-4.35%) | $3.64 | $3.22 | 42,900 | $35.57 M |
| 03/05/2025 | $3.56 | $3.53 (-0.84%) | $3.67 | $3.31 | 36,390 | $38.05 M |
| 03/04/2025 | $3.60 | $3.63 (0.83%) | $3.73 | $3.00 | 114,905 | $39.12 M |
| 03/03/2025 | $4.05 | $3.73 (-7.9%) | $4.06 | $3.50 | 93,047 | $40.20 M |
| 02/28/2025 | $4.04 | $3.88 (-3.96%) | $4.04 | $3.80 | 53,803 | $41.82 M |
| 02/27/2025 | $3.92 | $3.90 (-0.51%) | $4.14 | $3.63 | 58,900 | $42.03 M |
| 02/26/2025 | $3.67 | $4.00 (8.99%) | $4.12 | $3.60 | 74,510 | $43.11 M |
| 02/25/2025 | $3.70 | $3.57 (-3.51%) | $3.95 | $3.41 | 71,627 | $38.48 M |
| 02/24/2025 | $4.04 | $3.72 (-7.92%) | $4.07 | $3.69 | 60,800 | $40.09 M |
| 02/21/2025 | $3.87 | $4.02 (3.88%) | $4.20 | $3.72 | 80,200 | $43.33 M |
| 02/20/2025 | $4.09 | $3.85 (-5.87%) | $4.16 | $3.40 | 192,400 | $41.50 M |
| 02/19/2025 | $3.90 | $4.07 (4.36%) | $4.49 | $3.90 | 238,764 | $43.87 M |
| 02/18/2025 | $4.10 | $3.79 (-7.56%) | $4.50 | $3.78 | 243,900 | $40.85 M |
| 02/14/2025 | $4.09 | $4.06 (-0.73%) | $4.30 | $3.30 | 294,126 | $43.76 M |
| 02/13/2025 | $2.69 | $4.26 (58.36%) | $4.26 | $2.65 | 1.39 M | $45.91 M |
| 02/12/2025 | $2.53 | $2.57 (1.58%) | $2.75 | $2.47 | 67,300 | $27.70 M |
| 02/11/2025 | $2.60 | $2.55 (-1.92%) | $2.74 | $2.48 | 51,415 | $27.48 M |
| 02/10/2025 | $2.69 | $2.61 (-2.97%) | $2.77 | $2.50 | 64,646 | $28.13 M |
| 02/07/2025 | $2.75 | $2.66 (-3.27%) | $2.85 | $2.62 | 35,072 | $28.67 M |
| 02/06/2025 | $2.53 | $2.79 (10.28%) | $2.85 | $2.46 | 176,837 | $30.07 M |
| 02/05/2025 | $2.40 | $2.45 (2.08%) | $2.58 | $2.30 | 50,154 | $26.41 M |
| 02/04/2025 | $2.36 | $2.32 (-1.69%) | $2.52 | $2.20 | 104,927 | $25.01 M |
| 02/03/2025 | $2.51 | $2.40 (-4.38%) | $2.58 | $2.31 | 101,517 | $25.87 M |
| 01/31/2025 | $2.37 | $2.47 (4.22%) | $2.54 | $2.36 | 181,602 | $26.62 M |
| 01/30/2025 | $2.89 | $2.36 (-18.34%) | $3.10 | $2.25 | 3.34 M | $25.44 M |
| 01/29/2025 | $3.10 | $2.80 (-9.68%) | $3.10 | $2.79 | 57,973 | $30.18 M |
| 01/28/2025 | $2.84 | $2.98 (4.93%) | $3.12 | $2.84 | 57,105 | $32.12 M |
| 01/27/2025 | $3.29 | $2.87 (-12.77%) | $3.47 | $2.66 | 98,600 | $30.93 M |
| 01/24/2025 | $3.47 | $3.40 (-2.02%) | $3.59 | $3.31 | 49,638 | $36.65 M |
| 01/23/2025 | $3.76 | $3.51 (-6.65%) | $3.76 | $3.50 | 108,693 | $37.83 M |
| 01/22/2025 | $3.41 | $3.78 (10.85%) | $3.84 | $3.41 | 122,700 | $40.74 M |
| 01/21/2025 | $3.51 | $3.43 (-2.28%) | $3.58 | $3.30 | 80,132 | $36.97 M |
| 01/17/2025 | $3.34 | $3.58 (7.19%) | $3.69 | $3.33 | 148,922 | $38.59 M |
| 01/16/2025 | $3.31 | $3.34 (0.91%) | $3.48 | $3.20 | 130,100 | $36.00 M |
| 01/15/2025 | $3.37 | $3.36 (-0.3%) | $3.66 | $3.30 | 55,137 | $36.21 M |
| 01/14/2025 | $3.44 | $3.31 (-3.78%) | $3.75 | $3.31 | 106,343 | $35.68 M |
| 01/13/2025 | $3.55 | $3.45 (-2.82%) | $3.75 | $3.39 | 59,408 | $37.18 M |
| 01/10/2025 | $3.63 | $3.76 (3.58%) | $3.90 | $3.20 | 413,750 | $40.53 M |
| 01/08/2025 | $4.03 | $3.54 (-12.16%) | $4.03 | $3.54 | 200,617 | $38.15 M |
| 01/07/2025 | $4.42 | $4.14 (-6.33%) | $4.44 | $4.00 | 206,269 | $44.62 M |
| 01/06/2025 | $3.80 | $4.53 (19.21%) | $4.69 | $3.79 | 569,753 | $48.82 M |
| 01/03/2025 | $4.00 | $3.73 (-6.75%) | $4.00 | $3.62 | 171,174 | $40.20 M |
| 01/02/2025 | $3.93 | $3.90 (-0.76%) | $4.05 | $3.83 | 166,811 | $42.03 M |
| 12/31/2024 | $4.39 | $3.83 (-12.76%) | $4.41 | $3.57 | 276,511 | $41.28 M |
| 12/30/2024 | $4.59 | $4.45 (-3.05%) | $4.62 | $4.05 | 1.33 M | $47.96 M |
| 12/27/2024 | $4.59 | $4.48 (-2.4%) | $4.80 | $4.22 | 500,540 | $48.29 M |
| 12/26/2024 | $3.80 | $4.43 (16.58%) | $4.51 | $3.73 | 475,515 | $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 |
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.
