Safetech Innovations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	0.89	0.90	0.89	0.89	0.89	-0.22%	36,048
Dec 30, 2025	0.89	0.90	0.89	0.89	0.89	-	106,932
Dec 29, 2025	0.89	0.90	0.89	0.89	0.89	-0.89%	41,289
Dec 23, 2025	0.90	0.90	0.89	0.90	0.90	-0.22%	32,905
Dec 22, 2025	0.90	0.90	0.90	0.90	0.90	-	67,507
Dec 19, 2025	0.89	0.90	0.89	0.90	0.90	1.35%	67,092
Dec 18, 2025	0.90	0.90	0.89	0.89	0.89	-0.45%	55,508
Dec 17, 2025	0.90	0.90	0.89	0.89	0.89	-0.22%	64,939
Dec 16, 2025	0.90	0.90	0.90	0.90	0.90	-	22,392
Dec 15, 2025	0.90	0.90	0.90	0.90	0.90	-	42,339
Dec 12, 2025	0.91	0.91	0.89	0.90	0.90	-0.44%	51,451
Dec 11, 2025	0.90	0.91	0.89	0.90	0.90	0.22%	38,969
Dec 10, 2025	0.91	0.91	0.90	0.90	0.90	-	69,156
Dec 9, 2025	0.91	0.91	0.90	0.90	0.90	-1.54%	30,793
Dec 8, 2025	0.90	0.91	0.90	0.91	0.91	0.88%	18,929
Dec 5, 2025	0.90	0.90	0.90	0.90	0.90	-	69,812
Dec 4, 2025	0.90	0.90	0.90	0.90	0.90	-	54,817
Dec 3, 2025	0.90	0.91	0.90	0.90	0.90	-0.44%	37,672
Dec 2, 2025	0.92	0.92	0.90	0.91	0.91	-0.22%	17,368
Nov 28, 2025	0.89	0.91	0.89	0.91	0.91	0.44%	17,559
Nov 27, 2025	0.91	0.91	0.89	0.91	0.91	0.67%	21,495
Nov 26, 2025	0.91	0.91	0.89	0.90	0.89	-1.32%	13,152
Nov 25, 2025	0.90	0.92	0.88	0.91	0.90	0.88%	198,443
Nov 24, 2025	0.89	0.90	0.89	0.90	0.89	1.35%	33,524
Nov 21, 2025	0.90	0.90	0.89	0.89	0.88	-1.11%	72,951
Nov 20, 2025	0.93	0.93	0.90	0.90	0.89	-2.17%	32,781
Nov 19, 2025	0.91	0.93	0.91	0.92	0.91	0.88%	20,820
Nov 18, 2025	0.90	0.91	0.90	0.91	0.90	0.66%	114,582
Nov 17, 2025	0.90	0.91	0.90	0.91	0.90	0.44%	68,238
Nov 14, 2025	0.93	0.93	0.90	0.90	0.89	-2.80%	220,322
Nov 13, 2025	0.94	0.94	0.93	0.93	0.92	-0.85%	142,490
Nov 12, 2025	0.97	0.97	0.94	0.94	0.93	-3.30%	145,829
Nov 11, 2025	0.97	0.98	0.93	0.97	0.96	0.41%	215,743
Nov 10, 2025	0.99	0.99	0.96	0.97	0.96	-2.42%	100,752
Nov 7, 2025	1.00	1.00	0.98	0.99	0.98	-0.60%	71,985
Nov 6, 2025	0.99	1.00	0.99	1.00	0.98	-0.40%	20,862
Nov 5, 2025	0.99	1.01	0.99	1.00	0.99	-0.50%	13,157
Nov 4, 2025	1.00	1.01	0.99	1.01	0.99	0.50%	8,827
Nov 3, 2025	1.00	1.01	0.99	1.00	0.99	-	26,758
Oct 31, 2025	0.98	1.00	0.98	1.00	0.99	2.04%	171,236
Oct 30, 2025	0.98	0.98	0.98	0.98	0.97	-	8,333
Oct 29, 2025	1.00	1.00	0.98	0.98	0.97	-1.41%	23,056
Oct 28, 2025	0.99	1.00	0.98	0.99	0.98	0.40%	43,873
Oct 27, 2025	1.00	1.00	0.99	0.99	0.98	-0.60%	35,118
Oct 24, 2025	1.02	1.02	1.00	1.00	0.98	-	18,418
Oct 23, 2025	1.00	1.00	1.00	1.00	0.98	-0.40%	7,470
Oct 22, 2025	1.02	1.02	1.00	1.00	0.99	-	9,109
Oct 21, 2025	1.00	1.02	1.00	1.00	0.99	-1.96%	27,012
Oct 20, 2025	1.00	1.02	1.00	1.02	1.01	2.00%	23,620
Oct 17, 2025	1.02	1.02	1.00	1.00	0.99	-0.50%	45,088