Safetech Innovations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	17,232
May 28, 2026	0.94	0.94	0.93	0.93	0.93	-1.06%	54,450
May 27, 2026	0.94	0.94	0.93	0.94	0.94	0.43%	61,047
May 26, 2026	0.94	0.95	0.93	0.94	0.94	1.08%	387,055
May 25, 2026	0.92	0.93	0.92	0.93	0.93	1.31%	120,423
May 22, 2026	0.91	0.91	0.91	0.91	0.91	0.44%	42,447
May 21, 2026	0.91	0.91	0.90	0.91	0.91	-0.44%	25,236
May 20, 2026	0.90	0.91	0.90	0.91	0.91	1.78%	41,800
May 19, 2026	0.90	0.91	0.89	0.90	0.90	0.67%	36,094
May 18, 2026	0.88	0.92	0.88	0.89	0.89	0.90%	146,233
May 15, 2026	0.88	0.88	0.87	0.88	0.88	0.68%	45,424
May 14, 2026	0.88	0.88	0.86	0.88	0.88	0.69%	117,318
May 13, 2026	0.88	0.88	0.87	0.87	0.87	-0.91%	14,618
May 12, 2026	0.89	0.90	0.88	0.88	0.88	-0.90%	114,539
May 11, 2026	0.89	0.89	0.88	0.89	0.89	-0.89%	59,544
May 8, 2026	0.89	0.90	0.87	0.90	0.90	2.99%	39,485
May 7, 2026	0.87	0.87	0.87	0.87	0.87	-	240
May 6, 2026	0.86	0.89	0.86	0.87	0.87	1.16%	20,989
May 5, 2026	0.86	0.87	0.86	0.86	0.86	-0.23%	21,792
May 4, 2026	0.86	0.89	0.86	0.86	0.86	-1.15%	137,737
Apr 30, 2026	0.87	0.87	0.86	0.87	0.87	0.69%	52,619
Apr 29, 2026	0.87	0.87	0.86	0.87	0.87	0.23%	36,868
Apr 28, 2026	0.87	0.87	0.86	0.86	0.86	-0.46%	31,721
Apr 27, 2026	0.87	0.88	0.87	0.87	0.87	-0.69%	19,596
Apr 24, 2026	0.87	0.87	0.87	0.87	0.87	-0.23%	119,565
Apr 23, 2026	0.87	0.88	0.87	0.88	0.88	-	254,422
Apr 22, 2026	0.86	0.88	0.86	0.88	0.88	1.86%	63,465
Apr 21, 2026	0.85	0.86	0.85	0.86	0.86	-	35,131
Apr 20, 2026	0.87	0.87	0.85	0.86	0.86	-0.69%	98,585
Apr 17, 2026	0.87	0.87	0.86	0.87	0.87	0.46%	20,893
Apr 16, 2026	0.89	0.89	0.86	0.86	0.86	-3.79%	93,395
Apr 15, 2026	0.90	0.90	0.87	0.90	0.90	-0.22%	60,494
Apr 14, 2026	0.90	0.90	0.88	0.90	0.90	0.22%	60,587
Apr 9, 2026	0.90	0.90	0.88	0.90	0.90	-0.22%	4,172
Apr 8, 2026	0.87	0.90	0.87	0.90	0.90	1.13%	33,648
Apr 7, 2026	0.87	0.89	0.87	0.89	0.89	0.23%	31,849
Apr 6, 2026	0.86	0.89	0.86	0.89	0.89	0.91%	48,219
Apr 3, 2026	0.86	0.88	0.86	0.88	0.88	1.86%	12,367
Apr 2, 2026	0.87	0.87	0.86	0.86	0.86	-0.46%	3,654
Apr 1, 2026	0.87	0.87	0.86	0.87	0.87	0.46%	14,711
Mar 31, 2026	0.88	0.88	0.86	0.86	0.86	-1.82%	19,929
Mar 30, 2026	0.87	0.89	0.86	0.88	0.88	-1.13%	49,767
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