Safe Pro Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	3.84	4.01	3.70	3.76	3.76	-1.83%	63,197
Jul 23, 2025	3.99	4.03	3.77	3.83	3.83	-0.52%	59,031
Jul 22, 2025	3.65	3.95	3.50	3.85	3.85	2.94%	80,774
Jul 21, 2025	4.04	4.16	3.42	3.74	3.74	-6.50%	290,031
Jul 18, 2025	4.01	4.13	3.62	4.00	4.00	-8.05%	976,340
Jul 17, 2025	3.30	4.39	3.20	4.35	4.35	42.16%	541,804
Jul 16, 2025	3.13	3.22	2.94	3.06	3.06	-2.55%	29,019
Jul 15, 2025	3.25	3.30	3.01	3.14	3.14	-3.59%	24,978
Jul 14, 2025	3.59	3.59	3.11	3.26	3.26	-8.77%	45,864
Jul 11, 2025	3.00	3.60	2.90	3.57	3.57	24.83%	191,938
Jul 10, 2025	2.95	3.00	2.82	2.86	2.86	-2.72%	59,345
Jul 9, 2025	2.45	2.95	2.42	2.94	2.94	22.50%	152,425
Jul 8, 2025	2.40	2.55	2.39	2.40	2.40	-4.00%	26,666
Jul 7, 2025	2.57	2.68	2.50	2.50	2.50	-5.30%	12,084
Jul 3, 2025	2.63	2.65	2.58	2.64	2.64	2.33%	5,645
Jul 2, 2025	2.70	2.76	2.47	2.58	2.58	-1.90%	17,422
Jul 1, 2025	2.65	2.85	2.62	2.63	2.63	-4.36%	15,212
Jun 30, 2025	2.70	2.76	2.56	2.75	2.75	3.00%	24,570
Jun 27, 2025	2.62	2.70	2.50	2.67	2.67	5.12%	33,095
Jun 26, 2025	2.54	2.54	2.44	2.54	2.54	-1.55%	15,596
Jun 25, 2025	2.59	2.63	2.40	2.58	2.58	1.98%	25,222
Jun 24, 2025	2.61	2.68	2.53	2.53	2.53	-1.56%	19,127
Jun 23, 2025	2.65	2.89	2.53	2.57	2.57	-5.51%	31,762
Jun 20, 2025	2.80	2.94	2.72	2.72	2.72	0.37%	15,676
Jun 18, 2025	2.80	2.87	2.70	2.71	2.71	-2.17%	16,814
Jun 17, 2025	3.06	3.06	2.77	2.77	2.77	-3.48%	11,191
Jun 16, 2025	2.99	3.02	2.85	2.87	2.87	-4.65%	37,989
Jun 13, 2025	3.03	3.04	2.94	3.01	3.01	2.73%	32,607
Jun 12, 2025	3.10	3.16	2.90	2.93	2.93	-3.62%	27,380
Jun 11, 2025	2.98	3.07	2.96	3.04	3.04	-0.65%	36,834
Jun 10, 2025	2.97	3.25	2.88	3.06	3.06	4.44%	106,850
Jun 9, 2025	2.85	2.93	2.71	2.93	2.93	5.78%	57,482
Jun 6, 2025	2.64	2.90	2.62	2.77	2.77	3.75%	67,979
Jun 5, 2025	2.72	2.98	2.67	2.67	2.67	-2.52%	182,562
Jun 4, 2025	2.65	2.88	2.57	2.74	2.74	3.75%	26,284
Jun 3, 2025	2.81	2.85	2.62	2.64	2.64	-8.97%	16,871
Jun 2, 2025	2.69	2.95	2.65	2.90	2.90	10.52%	26,726
May 30, 2025	2.62	2.72	2.60	2.62	2.62	-1.35%	24,858
May 29, 2025	2.67	2.74	2.63	2.66	2.66	-1.85%	11,620
May 28, 2025	2.77	2.77	2.61	2.71	2.71	-0.37%	10,636
May 27, 2025	2.75	2.86	2.71	2.72	2.72	-4.56%	18,635
May 23, 2025	2.82	2.90	2.62	2.85	2.85	0.14%	43,388
May 22, 2025	2.83	2.90	2.81	2.85	2.85	-1.86%	11,828
May 21, 2025	2.85	3.05	2.81	2.90	2.90	1.75%	29,416
May 20, 2025	2.96	3.00	2.85	2.85	2.85	-4.36%	15,951
May 19, 2025	2.80	3.04	2.80	2.98	2.98	1.02%	17,730
May 16, 2025	2.91	3.04	2.75	2.95	2.95	1.03%	46,635
May 15, 2025	3.00	3.00	2.88	2.92	2.92	-3.63%	11,991
May 14, 2025	3.16	3.24	3.00	3.03	3.03	-4.11%	19,621
May 13, 2025	3.15	3.29	3.00	3.16	3.16	7.12%	26,411