Safe Pro Group Inc. (SPAI)
NASDAQ: SPAI · Real-Time Price · USD
4.020
+0.170 (4.42%)
Feb 21, 2025, 4:00 PM EST - Market closed
Safe Pro Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 4.09 | 4.16 | 3.40 | 3.85 | 3.85 | -5.41% | 191,402 |
| Feb 19, 2025 | 3.90 | 4.49 | 3.90 | 4.07 | 4.07 | 7.39% | 238,764 |
| Feb 18, 2025 | 4.10 | 4.50 | 3.78 | 3.79 | 3.79 | -6.65% | 243,870 |
| Feb 14, 2025 | 4.09 | 4.30 | 3.30 | 4.06 | 4.06 | -4.69% | 294,126 |
| Feb 13, 2025 | 2.69 | 4.26 | 2.65 | 4.26 | 4.26 | 65.76% | 1,365,127 |
| Feb 12, 2025 | 2.53 | 2.75 | 2.47 | 2.57 | 2.57 | 0.78% | 67,273 |
| Feb 11, 2025 | 2.60 | 2.74 | 2.48 | 2.55 | 2.55 | -2.30% | 51,415 |
| Feb 10, 2025 | 2.69 | 2.77 | 2.50 | 2.61 | 2.61 | -1.88% | 64,646 |
| Feb 7, 2025 | 2.75 | 2.85 | 2.62 | 2.66 | 2.66 | -4.66% | 35,072 |
| Feb 6, 2025 | 2.53 | 2.85 | 2.46 | 2.79 | 2.79 | 13.88% | 176,837 |
| Feb 5, 2025 | 2.40 | 2.58 | 2.30 | 2.45 | 2.45 | 5.60% | 50,154 |
| Feb 4, 2025 | 2.36 | 2.52 | 2.20 | 2.32 | 2.32 | -3.33% | 104,927 |
| Feb 3, 2025 | 2.51 | 2.58 | 2.31 | 2.40 | 2.40 | -2.83% | 101,517 |
| Jan 31, 2025 | 2.37 | 2.54 | 2.36 | 2.47 | 2.47 | 4.66% | 181,602 |
| Jan 30, 2025 | 2.89 | 3.10 | 2.25 | 2.36 | 2.36 | -15.71% | 3,336,535 |
| Jan 29, 2025 | 3.10 | 3.10 | 2.79 | 2.80 | 2.80 | -6.04% | 57,973 |
| Jan 28, 2025 | 2.84 | 3.12 | 2.84 | 2.98 | 2.98 | 3.83% | 57,105 |
| Jan 27, 2025 | 3.29 | 3.47 | 2.66 | 2.87 | 2.87 | -15.59% | 98,592 |
| Jan 24, 2025 | 3.47 | 3.59 | 3.31 | 3.40 | 3.40 | -3.13% | 49,638 |
| Jan 23, 2025 | 3.76 | 3.76 | 3.50 | 3.51 | 3.51 | -7.14% | 108,693 |
| Jan 22, 2025 | 3.41 | 3.84 | 3.41 | 3.78 | 3.78 | 10.20% | 122,686 |
| Jan 21, 2025 | 3.51 | 3.58 | 3.30 | 3.43 | 3.43 | -4.19% | 80,132 |
| Jan 17, 2025 | 3.34 | 3.69 | 3.33 | 3.58 | 3.58 | 7.19% | 148,922 |
| Jan 16, 2025 | 3.31 | 3.48 | 3.20 | 3.34 | 3.34 | -0.60% | 130,054 |
| Jan 15, 2025 | 3.37 | 3.66 | 3.30 | 3.36 | 3.36 | 1.51% | 55,137 |
| Jan 14, 2025 | 3.44 | 3.75 | 3.31 | 3.31 | 3.31 | -4.06% | 106,343 |
| Jan 13, 2025 | 3.55 | 3.75 | 3.39 | 3.45 | 3.45 | -8.24% | 59,408 |
| Jan 10, 2025 | 3.63 | 3.90 | 3.20 | 3.76 | 3.76 | 6.21% | 413,750 |
| Jan 8, 2025 | 4.03 | 4.03 | 3.54 | 3.54 | 3.54 | -14.49% | 200,617 |
| Jan 7, 2025 | 4.42 | 4.44 | 4.00 | 4.14 | 4.14 | -8.61% | 206,269 |
| Jan 6, 2025 | 3.80 | 4.69 | 3.79 | 4.53 | 4.53 | 21.45% | 569,753 |
| Jan 3, 2025 | 4.00 | 4.00 | 3.62 | 3.73 | 3.73 | -4.36% | 171,174 |
| Jan 2, 2025 | 3.93 | 4.05 | 3.83 | 3.90 | 3.90 | 1.83% | 166,811 |
| Dec 31, 2024 | 4.39 | 4.41 | 3.57 | 3.83 | 3.83 | -13.93% | 276,511 |
| Dec 30, 2024 | 4.59 | 4.62 | 4.05 | 4.45 | 4.45 | -0.67% | 1,331,202 |
| Dec 27, 2024 | 4.59 | 4.80 | 4.22 | 4.48 | 4.48 | 1.13% | 500,540 |
| Dec 26, 2024 | 3.80 | 4.51 | 3.73 | 4.43 | 4.43 | 17.20% | 475,515 |
| Dec 24, 2024 | 3.61 | 3.85 | 3.55 | 3.78 | 3.78 | 0.53% | 65,051 |
| Dec 23, 2024 | 3.76 | 3.93 | 3.53 | 3.76 | 3.76 | - | 147,061 |
| Dec 20, 2024 | 3.97 | 3.99 | 3.45 | 3.76 | 3.76 | 10.59% | 754,126 |
| Dec 19, 2024 | 3.70 | 3.77 | 3.30 | 3.40 | 3.40 | -6.85% | 166,929 |
| Dec 18, 2024 | 3.80 | 3.98 | 3.55 | 3.65 | 3.65 | -3.69% | 167,371 |
| Dec 17, 2024 | 4.11 | 4.18 | 3.62 | 3.79 | 3.79 | -9.11% | 295,947 |
| Dec 16, 2024 | 4.46 | 4.59 | 4.00 | 4.17 | 4.17 | -6.50% | 421,356 |
| Dec 13, 2024 | 3.24 | 4.59 | 3.21 | 4.46 | 4.46 | 37.65% | 933,028 |
| Dec 12, 2024 | 3.45 | 3.67 | 3.20 | 3.24 | 3.24 | -6.36% | 1,084,523 |
| Dec 11, 2024 | 3.70 | 3.88 | 3.45 | 3.46 | 3.46 | -5.72% | 146,114 |
| Dec 10, 2024 | 3.74 | 3.92 | 3.58 | 3.67 | 3.67 | 1.66% | 185,524 |
| Dec 9, 2024 | 3.97 | 4.20 | 3.50 | 3.61 | 3.61 | -9.30% | 290,323 |
| Dec 6, 2024 | 3.95 | 4.24 | 3.93 | 3.98 | 3.98 | -1.00% | 178,180 |
| Dec 5, 2024 | 4.40 | 4.78 | 3.82 | 4.02 | 4.02 | -11.65% | 355,104 |
| Dec 4, 2024 | 4.62 | 4.68 | 4.25 | 4.55 | 4.55 | -1.73% | 269,615 |
| Dec 3, 2024 | 4.82 | 4.90 | 4.24 | 4.63 | 4.63 | -3.94% | 403,132 |
| Dec 2, 2024 | 4.89 | 5.58 | 4.65 | 4.82 | 4.82 | 11.06% | 4,653,108 |
| Nov 29, 2024 | 3.95 | 4.41 | 3.95 | 4.34 | 4.34 | 9.60% | 369,523 |
| Nov 27, 2024 | 4.04 | 4.48 | 3.82 | 3.96 | 3.96 | -1.98% | 239,101 |
| Nov 26, 2024 | 4.42 | 4.60 | 3.91 | 4.04 | 4.04 | -11.98% | 355,640 |
| Nov 25, 2024 | 4.91 | 5.24 | 4.11 | 4.59 | 4.59 | 0.44% | 1,300,175 |
| Nov 22, 2024 | 4.40 | 4.66 | 3.78 | 4.57 | 4.57 | 2.24% | 1,353,418 |
| Nov 21, 2024 | 6.18 | 6.50 | 4.10 | 4.47 | 4.47 | 39.69% | 43,341,916 |
| Nov 20, 2024 | 2.88 | 3.61 | 2.71 | 3.20 | 3.20 | 39.13% | 38,066,620 |
| Nov 19, 2024 | 2.00 | 2.49 | 1.89 | 2.30 | 2.30 | 30.68% | 13,075,848 |
| Nov 18, 2024 | 1.99 | 1.99 | 1.56 | 1.76 | 1.76 | -11.11% | 46,135 |
| Nov 15, 2024 | 2.01 | 2.12 | 1.91 | 1.98 | 1.98 | -1.49% | 15,254 |
| Nov 14, 2024 | 2.13 | 2.13 | 1.98 | 2.01 | 2.01 | -2.66% | 24,462 |
| Nov 13, 2024 | 2.01 | 2.18 | 2.01 | 2.07 | 2.07 | -1.67% | 14,833 |
| Nov 12, 2024 | 2.16 | 2.22 | 1.97 | 2.10 | 2.10 | -1.87% | 22,646 |
| Nov 11, 2024 | 2.03 | 2.24 | 2.02 | 2.14 | 2.14 | - | 15,868 |
| Nov 8, 2024 | 2.05 | 2.15 | 2.01 | 2.14 | 2.14 | 0.94% | 30,773 |
| Nov 7, 2024 | 2.15 | 2.15 | 1.98 | 2.12 | 2.12 | 6.80% | 59,601 |
| Nov 6, 2024 | 2.03 | 2.14 | 1.96 | 1.99 | 1.99 | -4.75% | 22,105 |
| Nov 5, 2024 | 2.07 | 2.20 | 2.00 | 2.08 | 2.08 | -0.76% | 45,894 |
| Nov 4, 2024 | 2.24 | 2.29 | 2.09 | 2.10 | 2.10 | -8.70% | 26,687 |
| Nov 1, 2024 | 2.19 | 2.33 | 2.15 | 2.30 | 2.30 | 2.22% | 58,445 |
| Oct 31, 2024 | 2.16 | 2.37 | 2.16 | 2.25 | 2.25 | 3.21% | 30,829 |
| Oct 30, 2024 | 2.33 | 2.34 | 2.00 | 2.18 | 2.18 | -8.02% | 79,314 |
| Oct 29, 2024 | 2.29 | 2.43 | 2.15 | 2.37 | 2.37 | 7.24% | 336,453 |
| Oct 28, 2024 | 1.98 | 2.34 | 1.98 | 2.21 | 2.21 | 18.18% | 211,744 |
| Oct 25, 2024 | 1.89 | 2.00 | 1.84 | 1.87 | 1.87 | -3.61% | 104,055 |
| Oct 24, 2024 | 2.20 | 2.20 | 1.91 | 1.94 | 1.94 | -0.51% | 31,677 |
| Oct 23, 2024 | 2.14 | 2.26 | 1.87 | 1.95 | 1.95 | -5.34% | 106,300 |
| Oct 22, 2024 | 2.32 | 2.32 | 2.06 | 2.06 | 2.06 | -10.43% | 56,925 |
| Oct 21, 2024 | 2.37 | 2.39 | 2.25 | 2.30 | 2.30 | -2.95% | 29,953 |
| Oct 18, 2024 | 2.43 | 2.52 | 2.25 | 2.37 | 2.37 | -4.82% | 24,256 |
| Oct 17, 2024 | 2.53 | 2.68 | 2.40 | 2.49 | 2.49 | 6.41% | 136,041 |
| Oct 16, 2024 | 2.31 | 2.40 | 2.25 | 2.34 | 2.34 | 0.86% | 70,181 |
| Oct 15, 2024 | 2.27 | 2.38 | 2.25 | 2.32 | 2.32 | -0.56% | 29,064 |
| Oct 14, 2024 | 2.50 | 2.54 | 2.24 | 2.33 | 2.33 | -3.20% | 165,782 |
| Oct 11, 2024 | 2.55 | 2.60 | 2.33 | 2.41 | 2.41 | -2.82% | 80,112 |
| Oct 10, 2024 | 2.44 | 2.62 | 2.35 | 2.48 | 2.48 | 0.81% | 67,936 |
| Oct 9, 2024 | 2.70 | 2.70 | 2.35 | 2.46 | 2.46 | -16.33% | 110,211 |
| Oct 8, 2024 | 2.55 | 3.09 | 2.44 | 2.94 | 2.94 | 25.64% | 978,648 |
| Oct 7, 2024 | 2.23 | 2.70 | 2.05 | 2.34 | 2.34 | 21.24% | 253,025 |
| Oct 4, 2024 | 2.62 | 2.62 | 1.80 | 1.93 | 1.93 | -25.77% | 239,891 |
| Oct 3, 2024 | 2.72 | 2.72 | 2.55 | 2.60 | 2.60 | -4.41% | 43,866 |
| Oct 2, 2024 | 2.77 | 2.80 | 2.67 | 2.72 | 2.72 | -0.37% | 18,526 |
| Oct 1, 2024 | 2.87 | 2.89 | 2.72 | 2.73 | 2.73 | -5.54% | 42,069 |
| Sep 30, 2024 | 2.75 | 2.93 | 2.72 | 2.89 | 2.89 | 1.05% | 48,530 |
| Sep 27, 2024 | 2.85 | 3.00 | 2.71 | 2.86 | 2.86 | 0.70% | 109,201 |
| Sep 26, 2024 | 3.38 | 3.95 | 2.65 | 2.84 | 2.84 | 2.05% | 3,438,185 |