Safetech Innovations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.90	0.91	0.89	0.89	0.89	-1.55%	54,404
Mar 26, 2026	0.91	0.91	0.90	0.90	0.90	-0.88%	10,374
Mar 25, 2026	0.91	0.91	0.90	0.91	0.91	0.89%	48,489
Mar 24, 2026	0.86	0.90	0.86	0.90	0.90	3.68%	105,589
Mar 23, 2026	0.87	0.87	0.86	0.87	0.87	0.93%	58,468
Mar 20, 2026	0.87	0.87	0.86	0.86	0.86	-	27,918
Mar 19, 2026	0.87	0.87	0.86	0.86	0.86	-0.69%	49,026
Mar 18, 2026	0.87	0.89	0.87	0.87	0.87	-	28,708
Mar 17, 2026	0.87	0.89	0.87	0.87	0.87	-1.59%	30,789
Mar 16, 2026	0.88	0.89	0.87	0.88	0.88	1.61%	52,219
Mar 13, 2026	0.88	0.89	0.87	0.87	0.87	0.46%	5,489
Mar 12, 2026	0.88	0.89	0.86	0.86	0.86	-2.48%	96,029
Mar 11, 2026	0.88	0.89	0.86	0.89	0.89	0.91%	49,350
Mar 10, 2026	0.87	0.88	0.87	0.88	0.88	0.92%	15,825
Mar 9, 2026	0.88	0.88	0.87	0.87	0.87	-1.58%	45,506
Mar 6, 2026	0.90	0.90	0.88	0.88	0.88	-1.78%	40,673
Mar 5, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	59,031
Mar 4, 2026	0.88	0.89	0.88	0.89	0.89	1.60%	26,048
Mar 3, 2026	0.90	0.90	0.86	0.88	0.88	-2.67%	170,036
Mar 2, 2026	0.89	0.91	0.87	0.90	0.90	2.27%	306,993
Feb 27, 2026	0.83	0.90	0.82	0.88	0.88	6.02%	379,530
Feb 26, 2026	0.82	0.83	0.82	0.83	0.83	0.73%	64,823
Feb 25, 2026	0.84	0.84	0.82	0.82	0.82	-1.67%	65,039
Feb 24, 2026	0.86	0.86	0.82	0.84	0.84	-4.56%	538,128
Feb 23, 2026	0.87	0.89	0.87	0.88	0.88	0.69%	59,951
Feb 20, 2026	0.87	0.88	0.87	0.87	0.87	0.23%	39,953
Feb 19, 2026	0.88	0.89	0.87	0.87	0.87	-0.91%	73,745
Feb 18, 2026	0.89	0.89	0.88	0.88	0.88	-0.23%	25,214
Feb 17, 2026	0.89	0.89	0.87	0.88	0.88	0.69%	58,392
Feb 16, 2026	0.89	0.89	0.87	0.87	0.87	-0.23%	91,719
Feb 13, 2026	0.90	0.90	0.87	0.88	0.88	-2.23%	263,436
Feb 12, 2026	0.90	0.90	0.89	0.90	0.90	0.22%	36,342
Feb 11, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	113,507
Feb 10, 2026	0.91	0.91	0.90	0.90	0.90	-0.66%	7,298
Feb 9, 2026	0.90	0.91	0.90	0.91	0.91	0.89%	26,251
Feb 6, 2026	0.90	0.90	0.90	0.90	0.90	-0.22%	32,849
Feb 5, 2026	0.91	0.91	0.90	0.90	0.90	-0.66%	43,986
Feb 4, 2026	0.90	0.91	0.90	0.91	0.91	0.89%	68,744
Feb 3, 2026	0.91	0.91	0.90	0.90	0.90	-0.66%	77,825
Feb 2, 2026	0.92	0.92	0.90	0.91	0.91	-0.87%	41,637
Jan 30, 2026	0.92	0.92	0.91	0.92	0.92	-0.87%	18,341
Jan 29, 2026	0.92	0.92	0.91	0.92	0.92	0.22%	93,081
Jan 28, 2026	0.91	0.92	0.91	0.92	0.92	0.22%	79,767
Jan 27, 2026	0.92	0.92	0.91	0.92	0.92	0.44%	63,495
Jan 26, 2026	0.92	0.92	0.92	0.92	0.92	-0.87%	11,368
Jan 23, 2026	0.91	0.92	0.91	0.92	0.92	1.54%	18,587
Jan 22, 2026	0.91	0.93	0.91	0.91	0.91	-1.09%	50,679
Jan 21, 2026	0.92	0.93	0.91	0.92	0.92	-0.22%	20,682
Jan 20, 2026	0.93	0.93	0.92	0.92	0.92	-1.71%	12,981
Jan 19, 2026	0.94	0.94	0.93	0.94	0.94	-0.21%	46,172