5 DAY PERFORMANCE
+3.31%
1 MONTH PERFORMANCE
+17.97%
3 MONTH PERFORMANCE
+10.40%
6 MONTH PERFORMANCE
+11.38%
YEAR-TO-DATE PERFORMANCE
+19.95%
1 YEAR PERFORMANCE
+94.16%
Safe Pro Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.81 | $4.66 (-3.12%) | $4.89 | $4.51 | 200.71 K | $96.16 M |
| 06/18/2026 | $4.95 | $4.83 (-2.42%) | $5.10 | $4.58 | 142.30 K | $99.66 M |
| 06/17/2026 | $4.80 | $4.87 (1.46%) | $5.11 | $4.71 | 83.81 K | $100.49 M |
| 06/16/2026 | $4.80 | $4.81 (0.21%) | $5.00 | $4.65 | 167.22 K | $99.25 M |
| 06/15/2026 | $5.30 | $4.88 (-7.92%) | $5.47 | $4.83 | 256.80 K | $100.70 M |
| 06/12/2026 | $5.39 | $5.12 (-5.01%) | $5.39 | $4.93 | 134.10 K | $105.65 M |
| 06/11/2026 | $5.16 | $5.37 (4.07%) | $5.43 | $5.07 | 171.20 K | $110.81 M |
| 06/10/2026 | $5.11 | $5.14 (0.59%) | $5.49 | $5.11 | 189.80 K | $106.06 M |
| 06/09/2026 | $5.66 | $5.22 (-7.77%) | $5.82 | $5.15 | 231.34 K | $107.71 M |
| 06/08/2026 | $5.68 | $5.64 (-0.7%) | $5.86 | $5.45 | 138.52 K | $116.38 M |
| 06/05/2026 | $5.90 | $5.51 (-6.61%) | $5.95 | $5.34 | 183.86 K | $113.70 M |
| 06/04/2026 | $5.90 | $6.01 (1.86%) | $6.22 | $5.77 | 242.03 K | $124.01 M |
| 06/03/2026 | $5.64 | $5.99 (6.21%) | $6.08 | $5.53 | 299.05 K | $123.60 M |
| 06/02/2026 | $6.58 | $5.96 (-9.42%) | $6.68 | $5.84 | 833.90 K | $122.98 M |
| 06/01/2026 | $6.10 | $6.22 (1.97%) | $6.59 | $6.03 | 402.44 K | $128.35 M |
| 05/29/2026 | $5.30 | $6.15 (16.04%) | $6.30 | $4.80 | 933.78 K | $126.90 M |
| 05/28/2026 | $4.55 | $5.41 (18.9%) | $5.59 | $4.55 | 1.06 M | $111.63 M |
| 05/27/2026 | $4.42 | $4.50 (1.81%) | $4.64 | $4.31 | 169.14 K | $92.86 M |
| 05/26/2026 | $4.33 | $4.45 (2.77%) | $4.55 | $4.26 | 266.96 K | $91.82 M |
| 05/22/2026 | $4.20 | $4.23 (0.71%) | $4.38 | $4.10 | 209.73 K | $87.28 M |
| 05/21/2026 | $3.88 | $4.20 (8.25%) | $4.32 | $3.84 | 187.88 K | $86.66 M |
| 05/20/2026 | $3.96 | $3.95 (-0.25%) | $4.11 | $3.81 | 180.90 K | $81.51 M |
| 05/19/2026 | $4.08 | $4.00 (-1.96%) | $4.08 | $3.83 | 202.30 K | $82.54 M |
| 05/18/2026 | $4.35 | $4.14 (-4.83%) | $4.37 | $3.85 | 710.43 K | $85.43 M |
| 05/15/2026 | $4.79 | $4.35 (-9.19%) | $4.81 | $4.26 | 4.96 M | $89.76 M |
| 05/14/2026 | $4.25 | $4.41 (3.76%) | $4.55 | $4.16 | 176.70 K | $91.00 M |
| 05/13/2026 | $4.41 | $4.21 (-4.54%) | $4.42 | $4.10 | 186.30 K | $86.87 M |
| 05/12/2026 | $4.69 | $4.45 (-5.12%) | $4.70 | $4.30 | 163.04 K | $91.82 M |
| 05/11/2026 | $4.24 | $4.72 (11.32%) | $4.79 | $4.05 | 632.24 K | $97.39 M |
| 05/08/2026 | $4.34 | $4.14 (-4.61%) | $4.34 | $4.05 | 229.71 K | $85.43 M |
| 05/07/2026 | $4.43 | $4.30 (-2.93%) | $4.46 | $4.15 | 59.80 K | $88.73 M |
| 05/06/2026 | $4.31 | $4.47 (3.71%) | $4.60 | $4.26 | 127.04 K | $92.24 M |
| 05/05/2026 | $4.61 | $4.30 (-6.72%) | $4.68 | $4.23 | 64.50 K | $88.73 M |
| 05/04/2026 | $4.47 | $4.50 (0.67%) | $4.52 | $4.39 | 153.12 K | $92.86 M |
| 05/01/2026 | $4.42 | $4.50 (1.81%) | $4.57 | $4.22 | 102.91 K | $92.86 M |
| 04/30/2026 | $4.17 | $4.39 (5.28%) | $4.50 | $4.12 | 89.16 K | $90.59 M |
| 04/29/2026 | $4.24 | $4.15 (-2.12%) | $4.33 | $3.89 | 219.30 K | $85.63 M |
| 04/28/2026 | $4.28 | $4.25 (-0.7%) | $4.40 | $4.10 | 97.40 K | $87.70 M |
| 04/27/2026 | $4.32 | $4.28 (-0.93%) | $4.50 | $4.26 | 137.10 K | $88.32 M |
| 04/24/2026 | $4.35 | $4.36 (0.23%) | $4.40 | $4.15 | 83.51 K | $89.97 M |
| 04/23/2026 | $4.32 | $4.35 (0.69%) | $4.52 | $4.29 | 112.34 K | $89.76 M |
| 04/22/2026 | $4.45 | $4.42 (-0.67%) | $4.60 | $4.24 | 143.61 K | $91.20 M |
| 04/21/2026 | $4.43 | $4.31 (-2.71%) | $4.47 | $4.22 | 179.64 K | $88.93 M |
| 04/20/2026 | $4.39 | $4.46 (1.59%) | $4.58 | $4.33 | 132.10 K | $92.03 M |
| 04/17/2026 | $4.47 | $4.41 (-1.34%) | $4.70 | $4.37 | 243.49 K | $91.00 M |
| 04/16/2026 | $4.38 | $4.41 (0.68%) | $4.48 | $4.20 | 118.37 K | $91.00 M |
| 04/15/2026 | $4.12 | $4.35 (5.58%) | $4.41 | $4.01 | 202.21 K | $89.76 M |
| 04/14/2026 | $4.20 | $4.10 (-2.38%) | $4.42 | $4.05 | 239.68 K | $84.60 M |
| 04/13/2026 | $3.71 | $4.13 (11.32%) | $4.18 | $3.67 | 304.30 K | $85.22 M |
| 04/10/2026 | $3.65 | $3.70 (1.37%) | $3.80 | $3.59 | 108.72 K | $76.35 M |
| 04/09/2026 | $3.93 | $3.64 (-7.38%) | $4.09 | $3.53 | 215.00 K | $75.11 M |
| 04/08/2026 | $4.01 | $3.95 (-1.5%) | $4.12 | $3.80 | 109.10 K | $81.51 M |
| 04/07/2026 | $4.07 | $3.76 (-7.62%) | $4.09 | $3.71 | 190.60 K | $77.59 M |
| 04/06/2026 | $4.10 | $4.10 (0%) | $4.55 | $4.02 | 343.10 K | $84.60 M |
| 04/02/2026 | $3.85 | $4.11 (6.75%) | $4.18 | $3.68 | 179.44 K | $84.81 M |
| 04/01/2026 | $4.19 | $4.00 (-4.53%) | $4.42 | $3.90 | 214.31 K | $82.54 M |
| 03/31/2026 | $3.57 | $3.81 (6.72%) | $4.00 | $3.56 | 318.54 K | $78.62 M |
| 03/30/2026 | $3.81 | $3.55 (-6.82%) | $3.93 | $3.40 | 263.06 K | $73.25 M |
| 03/27/2026 | $4.00 | $3.74 (-6.5%) | $4.04 | $3.68 | 195.20 K | $77.17 M |
| 03/26/2026 | $4.30 | $4.04 (-6.05%) | $4.40 | $4.00 | 144.44 K | $83.36 M |
| 03/25/2026 | $4.60 | $4.36 (-5.22%) | $4.75 | $4.26 | 168.90 K | $89.97 M |
| 03/24/2026 | $4.58 | $4.30 (-6.11%) | $4.79 | $4.22 | 160.80 K | $88.73 M |
| 03/23/2026 | $4.39 | $4.52 (2.96%) | $4.64 | $4.20 | 195.03 K | $93.27 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.
