Safe Pro Group Inc. (SPAI)
NASDAQ: SPAI · Real-Time Price · USD
5.13
-0.06 (-1.16%)
At close: Dec 5, 2025, 4:00 PM EST
5.15
+0.02 (0.39%)
After-hours: Dec 5, 2025, 4:10 PM EST
Safe Pro Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.19 | 5.28 | 5.02 | 5.13 | 5.13 | -1.16% | 43,230 |
| Dec 4, 2025 | 5.20 | 5.28 | 5.00 | 5.19 | 5.19 | 1.57% | 149,018 |
| Dec 3, 2025 | 4.89 | 5.11 | 4.68 | 5.11 | 5.11 | 4.07% | 51,473 |
| Dec 2, 2025 | 4.75 | 5.07 | 4.75 | 4.91 | 4.91 | 3.59% | 52,827 |
| Dec 1, 2025 | 4.91 | 5.08 | 4.71 | 4.74 | 4.74 | -5.95% | 113,633 |
| Nov 28, 2025 | 5.01 | 5.14 | 4.88 | 5.04 | 5.04 | 1.20% | 229,417 |
| Nov 26, 2025 | 4.75 | 5.06 | 4.75 | 4.98 | 4.98 | 5.06% | 122,496 |
| Nov 25, 2025 | 4.60 | 4.74 | 4.48 | 4.74 | 4.74 | 4.41% | 95,870 |
| Nov 24, 2025 | 4.32 | 4.70 | 4.20 | 4.54 | 4.54 | 7.08% | 109,082 |
| Nov 21, 2025 | 4.21 | 4.34 | 4.03 | 4.24 | 4.24 | -0.24% | 151,730 |
| Nov 20, 2025 | 4.45 | 4.88 | 4.22 | 4.25 | 4.25 | - | 165,697 |
| Nov 19, 2025 | 4.91 | 4.91 | 4.25 | 4.25 | 4.25 | -13.09% | 200,210 |
| Nov 18, 2025 | 4.75 | 5.13 | 4.65 | 4.89 | 4.89 | 3.38% | 253,365 |
| Nov 17, 2025 | 4.28 | 5.01 | 4.28 | 4.73 | 4.73 | 8.24% | 299,802 |
| Nov 14, 2025 | 4.31 | 4.50 | 4.15 | 4.37 | 4.37 | -3.74% | 200,829 |
| Nov 13, 2025 | 4.74 | 4.74 | 4.37 | 4.54 | 4.54 | -6.20% | 346,268 |
| Nov 12, 2025 | 4.95 | 5.12 | 4.76 | 4.84 | 4.84 | -1.83% | 133,345 |
| Nov 11, 2025 | 5.15 | 5.15 | 4.85 | 4.93 | 4.93 | -5.74% | 199,119 |
| Nov 10, 2025 | 5.40 | 5.55 | 5.11 | 5.23 | 5.23 | -2.61% | 122,983 |
| Nov 7, 2025 | 5.01 | 5.38 | 4.99 | 5.37 | 5.37 | 2.68% | 214,200 |
| Nov 6, 2025 | 5.64 | 5.91 | 5.10 | 5.23 | 5.23 | -7.92% | 248,904 |
| Nov 5, 2025 | 5.50 | 5.94 | 5.50 | 5.68 | 5.68 | 2.34% | 227,397 |
| Nov 4, 2025 | 5.88 | 6.04 | 5.40 | 5.55 | 5.55 | -8.42% | 571,602 |
| Nov 3, 2025 | 6.38 | 6.38 | 5.88 | 6.06 | 6.06 | -3.81% | 207,342 |
| Oct 31, 2025 | 6.45 | 6.45 | 5.99 | 6.30 | 6.30 | 3.45% | 87,512 |
| Oct 30, 2025 | 6.10 | 6.50 | 5.89 | 6.09 | 6.09 | -0.81% | 216,378 |
| Oct 29, 2025 | 6.45 | 6.49 | 6.01 | 6.14 | 6.14 | -5.25% | 233,034 |
| Oct 28, 2025 | 6.72 | 6.91 | 6.48 | 6.48 | 6.48 | -3.71% | 198,890 |
| Oct 27, 2025 | 7.50 | 7.50 | 6.72 | 6.73 | 6.73 | -7.68% | 460,890 |
| Oct 24, 2025 | 7.29 | 7.45 | 6.96 | 7.29 | 7.29 | 4.74% | 428,564 |
| Oct 23, 2025 | 6.70 | 7.16 | 6.60 | 6.96 | 6.96 | 8.92% | 369,546 |
| Oct 22, 2025 | 6.81 | 6.85 | 6.03 | 6.39 | 6.39 | -6.17% | 605,681 |
| Oct 21, 2025 | 7.49 | 7.49 | 6.67 | 6.81 | 6.81 | -9.08% | 639,051 |
| Oct 20, 2025 | 9.00 | 9.05 | 7.01 | 7.49 | 7.49 | -16.31% | 1,779,047 |
| Oct 17, 2025 | 7.11 | 9.05 | 6.92 | 8.95 | 8.95 | 18.86% | 1,633,128 |
| Oct 16, 2025 | 7.98 | 8.45 | 7.10 | 7.53 | 7.53 | -5.64% | 431,457 |
| Oct 15, 2025 | 7.18 | 8.07 | 7.10 | 7.98 | 7.98 | 15.15% | 597,897 |
| Oct 14, 2025 | 7.04 | 7.26 | 6.81 | 6.93 | 6.93 | -2.81% | 288,637 |
| Oct 13, 2025 | 7.03 | 7.27 | 6.42 | 7.13 | 7.13 | 4.85% | 343,141 |
| Oct 10, 2025 | 7.51 | 7.51 | 6.75 | 6.80 | 6.80 | -8.85% | 229,813 |
| Oct 9, 2025 | 7.48 | 7.67 | 7.10 | 7.46 | 7.46 | 1.22% | 226,251 |
| Oct 8, 2025 | 7.07 | 7.45 | 6.81 | 7.37 | 7.37 | 5.44% | 277,561 |
| Oct 7, 2025 | 7.69 | 7.82 | 6.64 | 6.99 | 6.99 | -6.55% | 323,406 |
| Oct 6, 2025 | 7.70 | 7.96 | 7.34 | 7.48 | 7.48 | -0.27% | 392,220 |
| Oct 3, 2025 | 7.49 | 7.75 | 7.06 | 7.50 | 7.50 | 5.19% | 394,178 |
| Oct 2, 2025 | 7.20 | 7.49 | 6.91 | 7.13 | 7.13 | 0.42% | 273,822 |
| Oct 1, 2025 | 6.84 | 7.50 | 6.84 | 7.10 | 7.10 | 1.14% | 219,566 |
| Sep 30, 2025 | 6.75 | 7.34 | 6.70 | 7.02 | 7.02 | 4.00% | 247,455 |
| Sep 29, 2025 | 6.80 | 7.15 | 6.62 | 6.75 | 6.75 | 3.85% | 215,025 |
| Sep 26, 2025 | 6.90 | 7.03 | 6.42 | 6.50 | 6.50 | -4.97% | 137,515 |