Safe Pro Group Inc. (SPAI)
NASDAQ: SPAI · Real-Time Price · USD
2.770
+0.100 (3.75%)
At close: Jun 6, 2025, 4:00 PM
2.662
-0.108 (-3.90%)
After-hours: Jun 6, 2025, 6:21 PM EDT

Safe Pro Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20252.642.902.622.772.773.75%67,979
Jun 5, 20252.722.982.672.672.67-2.52%182,562
Jun 4, 20252.652.882.572.742.743.75%26,284
Jun 3, 20252.812.852.622.642.64-8.97%16,871
Jun 2, 20252.692.952.652.902.9010.52%26,726
May 30, 20252.622.722.602.622.62-1.35%24,858
May 29, 20252.672.742.632.662.66-1.85%11,620
May 28, 20252.772.772.612.712.71-0.37%10,636
May 27, 20252.752.862.712.722.72-4.56%18,635
May 23, 20252.822.902.622.852.850.14%43,388
May 22, 20252.832.902.812.852.85-1.86%11,828
May 21, 20252.853.052.812.902.901.75%29,416
May 20, 20252.963.002.852.852.85-4.36%15,951
May 19, 20252.803.042.802.982.981.02%17,730
May 16, 20252.913.042.752.952.951.03%46,635
May 15, 20253.003.002.882.922.92-3.63%11,991
May 14, 20253.163.243.003.033.03-4.11%19,621
May 13, 20253.153.293.003.163.167.12%26,411
May 12, 20252.953.002.602.952.950.68%95,111
May 9, 20253.003.142.802.932.93-3.62%52,312
May 8, 20253.093.102.953.043.041.33%24,937
May 7, 20253.003.092.963.003.000.67%12,429
May 6, 20253.023.112.972.982.98-1.32%16,795
May 5, 20253.243.242.983.023.02-7.36%22,304
May 2, 20253.303.373.113.263.260.62%17,267
May 1, 20253.373.373.153.243.241.89%19,998
Apr 30, 20253.233.303.143.183.18-3.64%28,239
Apr 29, 20253.413.423.203.303.30-2.65%20,093
Apr 28, 20253.303.633.253.393.393.67%24,542
Apr 25, 20253.453.733.273.273.27-2.68%30,303
Apr 24, 20254.014.103.173.363.36-14.50%171,968
Apr 23, 20253.604.053.483.933.9313.75%233,440
Apr 22, 20252.803.632.753.463.4627.96%290,108
Apr 21, 20252.582.732.512.702.709.76%56,469
Apr 17, 20252.052.551.962.462.4620.00%75,805
Apr 16, 20252.132.192.022.052.05-3.30%8,302
Apr 15, 20252.252.362.002.122.12-4.63%44,727
Apr 14, 20252.222.392.202.222.22-1.20%10,782
Apr 11, 20252.362.372.222.252.25-3.02%36,351
Apr 10, 20252.242.392.052.322.324.98%37,462
Apr 9, 20252.102.472.072.212.216.76%80,974
Apr 8, 20252.392.422.072.072.07-11.91%93,931
Apr 7, 20251.642.421.642.352.3544.53%243,778
Apr 4, 20251.741.881.471.631.63-10.66%163,528
Apr 3, 20251.881.981.751.821.82-6.19%46,176
Apr 2, 20251.982.201.901.941.94-4.67%56,775
Apr 1, 20252.112.291.872.042.04-6.44%139,885
Mar 31, 20252.502.562.062.182.18-17.92%150,891
Mar 28, 20252.772.972.512.652.65-4.33%50,163
Mar 27, 20252.862.942.752.772.77-4.75%24,511