Safe Pro Group Inc. (SPAI)
NASDAQ: SPAI · Real-Time Price · USD
6.50
-0.34 (-4.97%)
At close: Sep 26, 2025, 4:00 PM EDT
7.05
+0.55 (8.46%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Safe Pro Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.90 | 7.03 | 6.42 | 6.50 | 6.50 | -4.97% | 137,515 |
| Sep 25, 2025 | 6.50 | 6.98 | 6.21 | 6.84 | 6.84 | 3.95% | 272,625 |
| Sep 24, 2025 | 7.15 | 7.25 | 6.34 | 6.58 | 6.58 | -7.45% | 375,800 |
| Sep 23, 2025 | 7.08 | 7.80 | 6.96 | 7.11 | 7.11 | -0.42% | 292,977 |
| Sep 22, 2025 | 7.10 | 7.57 | 6.89 | 7.14 | 7.14 | 2.73% | 398,622 |
| Sep 19, 2025 | 7.10 | 7.27 | 6.72 | 6.95 | 6.95 | -1.42% | 696,977 |
| Sep 18, 2025 | 7.74 | 8.00 | 6.89 | 7.05 | 7.05 | -6.50% | 446,774 |
| Sep 17, 2025 | 7.26 | 8.00 | 7.08 | 7.54 | 7.54 | 4.72% | 582,789 |
| Sep 16, 2025 | 7.36 | 7.59 | 6.99 | 7.20 | 7.20 | -2.83% | 231,855 |
| Sep 15, 2025 | 8.10 | 8.50 | 7.32 | 7.41 | 7.41 | -6.79% | 412,304 |
| Sep 12, 2025 | 8.65 | 8.83 | 7.81 | 7.95 | 7.95 | -7.67% | 388,587 |
| Sep 11, 2025 | 8.48 | 9.16 | 8.31 | 8.61 | 8.61 | 1.53% | 494,089 |
| Sep 10, 2025 | 7.90 | 8.98 | 7.65 | 8.48 | 8.48 | 13.22% | 599,783 |
| Sep 9, 2025 | 6.47 | 7.60 | 6.30 | 7.49 | 7.49 | 16.30% | 487,694 |
| Sep 8, 2025 | 6.88 | 6.99 | 6.28 | 6.44 | 6.44 | -4.45% | 213,939 |
| Sep 5, 2025 | 6.56 | 7.00 | 6.16 | 6.74 | 6.74 | 2.43% | 243,630 |
| Sep 4, 2025 | 6.56 | 7.08 | 6.32 | 6.58 | 6.58 | -0.68% | 291,072 |
| Sep 3, 2025 | 6.02 | 6.89 | 6.02 | 6.63 | 6.63 | 8.25% | 207,814 |
| Sep 2, 2025 | 6.60 | 6.93 | 6.02 | 6.12 | 6.12 | -8.66% | 187,251 |
| Aug 29, 2025 | 6.80 | 6.92 | 6.07 | 6.70 | 6.70 | -1.76% | 368,360 |
| Aug 28, 2025 | 7.02 | 7.39 | 6.54 | 6.82 | 6.82 | -1.30% | 437,003 |
| Aug 27, 2025 | 6.02 | 7.30 | 6.01 | 6.91 | 6.91 | 13.09% | 593,163 |
| Aug 26, 2025 | 6.88 | 7.05 | 5.80 | 6.11 | 6.11 | -10.01% | 582,573 |
| Aug 25, 2025 | 6.15 | 7.00 | 6.00 | 6.79 | 6.79 | 19.33% | 1,157,839 |
| Aug 22, 2025 | 5.12 | 5.80 | 4.88 | 5.69 | 5.69 | 12.23% | 474,051 |
| Aug 21, 2025 | 4.31 | 5.45 | 4.31 | 5.07 | 5.07 | 15.23% | 762,399 |
| Aug 20, 2025 | 4.03 | 4.65 | 4.03 | 4.40 | 4.40 | 16.40% | 1,755,097 |
| Aug 19, 2025 | 4.10 | 4.15 | 3.72 | 3.78 | 3.78 | -6.90% | 87,274 |
| Aug 18, 2025 | 3.88 | 4.20 | 3.80 | 4.06 | 4.06 | 5.73% | 63,574 |
| Aug 15, 2025 | 3.73 | 3.95 | 3.71 | 3.84 | 3.84 | 0.26% | 41,012 |
| Aug 14, 2025 | 3.73 | 3.89 | 3.65 | 3.83 | 3.83 | 3.51% | 39,767 |
| Aug 13, 2025 | 3.95 | 4.09 | 3.60 | 3.70 | 3.70 | -7.73% | 89,077 |
| Aug 12, 2025 | 3.92 | 4.15 | 3.83 | 4.01 | 4.01 | 3.89% | 96,003 |
| Aug 11, 2025 | 4.14 | 4.20 | 3.69 | 3.86 | 3.86 | -6.76% | 175,439 |
| Aug 8, 2025 | 3.73 | 4.14 | 3.55 | 4.14 | 4.14 | 16.62% | 311,065 |
| Aug 7, 2025 | 3.84 | 3.87 | 3.52 | 3.55 | 3.55 | -7.55% | 125,176 |
| Aug 6, 2025 | 3.53 | 3.86 | 3.43 | 3.84 | 3.84 | 5.49% | 228,437 |
| Aug 5, 2025 | 3.20 | 3.65 | 2.86 | 3.64 | 3.64 | 8.33% | 3,130,468 |
| Aug 4, 2025 | 3.28 | 3.44 | 3.26 | 3.36 | 3.36 | 3.07% | 21,025 |
| Aug 1, 2025 | 3.56 | 3.70 | 3.20 | 3.26 | 3.26 | -10.93% | 78,855 |
| Jul 31, 2025 | 3.86 | 3.98 | 3.42 | 3.66 | 3.66 | -6.15% | 45,849 |
| Jul 30, 2025 | 3.61 | 4.09 | 3.50 | 3.90 | 3.90 | 4.98% | 248,760 |
| Jul 29, 2025 | 3.99 | 3.99 | 3.60 | 3.72 | 3.72 | -4.25% | 48,839 |
| Jul 28, 2025 | 3.84 | 3.98 | 3.66 | 3.88 | 3.88 | 2.11% | 32,343 |
| Jul 25, 2025 | 3.68 | 3.92 | 3.60 | 3.80 | 3.80 | 1.06% | 35,288 |
| 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 |