Safetech Innovations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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
Jan 16, 2026	0.93	0.94	0.93	0.94	0.94	0.43%	77,366
Jan 15, 2026	0.94	0.94	0.93	0.94	0.94	-	58,846
Jan 14, 2026	0.93	0.94	0.92	0.94	0.94	0.43%	74,270
Jan 13, 2026	0.94	0.94	0.92	0.93	0.93	-0.64%	230,797
Jan 12, 2026	0.90	0.94	0.89	0.94	0.94	4.22%	110,139
Jan 9, 2026	0.89	0.90	0.89	0.90	0.90	1.35%	63,716
Jan 8, 2026	0.89	0.90	0.89	0.89	0.89	-0.22%	31,475
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