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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 2.64 | 2.90 | 2.62 | 2.77 | 2.77 | 3.75% | 67,979 |
| Jun 5, 2025 | 2.72 | 2.98 | 2.67 | 2.67 | 2.67 | -2.52% | 182,562 |
| Jun 4, 2025 | 2.65 | 2.88 | 2.57 | 2.74 | 2.74 | 3.75% | 26,284 |
| Jun 3, 2025 | 2.81 | 2.85 | 2.62 | 2.64 | 2.64 | -8.97% | 16,871 |
| Jun 2, 2025 | 2.69 | 2.95 | 2.65 | 2.90 | 2.90 | 10.52% | 26,726 |
| May 30, 2025 | 2.62 | 2.72 | 2.60 | 2.62 | 2.62 | -1.35% | 24,858 |
| May 29, 2025 | 2.67 | 2.74 | 2.63 | 2.66 | 2.66 | -1.85% | 11,620 |
| May 28, 2025 | 2.77 | 2.77 | 2.61 | 2.71 | 2.71 | -0.37% | 10,636 |
| May 27, 2025 | 2.75 | 2.86 | 2.71 | 2.72 | 2.72 | -4.56% | 18,635 |
| May 23, 2025 | 2.82 | 2.90 | 2.62 | 2.85 | 2.85 | 0.14% | 43,388 |
| May 22, 2025 | 2.83 | 2.90 | 2.81 | 2.85 | 2.85 | -1.86% | 11,828 |
| May 21, 2025 | 2.85 | 3.05 | 2.81 | 2.90 | 2.90 | 1.75% | 29,416 |
| May 20, 2025 | 2.96 | 3.00 | 2.85 | 2.85 | 2.85 | -4.36% | 15,951 |
| May 19, 2025 | 2.80 | 3.04 | 2.80 | 2.98 | 2.98 | 1.02% | 17,730 |
| May 16, 2025 | 2.91 | 3.04 | 2.75 | 2.95 | 2.95 | 1.03% | 46,635 |
| May 15, 2025 | 3.00 | 3.00 | 2.88 | 2.92 | 2.92 | -3.63% | 11,991 |
| May 14, 2025 | 3.16 | 3.24 | 3.00 | 3.03 | 3.03 | -4.11% | 19,621 |
| May 13, 2025 | 3.15 | 3.29 | 3.00 | 3.16 | 3.16 | 7.12% | 26,411 |
| May 12, 2025 | 2.95 | 3.00 | 2.60 | 2.95 | 2.95 | 0.68% | 95,111 |
| May 9, 2025 | 3.00 | 3.14 | 2.80 | 2.93 | 2.93 | -3.62% | 52,312 |
| May 8, 2025 | 3.09 | 3.10 | 2.95 | 3.04 | 3.04 | 1.33% | 24,937 |
| May 7, 2025 | 3.00 | 3.09 | 2.96 | 3.00 | 3.00 | 0.67% | 12,429 |
| May 6, 2025 | 3.02 | 3.11 | 2.97 | 2.98 | 2.98 | -1.32% | 16,795 |
| May 5, 2025 | 3.24 | 3.24 | 2.98 | 3.02 | 3.02 | -7.36% | 22,304 |
| May 2, 2025 | 3.30 | 3.37 | 3.11 | 3.26 | 3.26 | 0.62% | 17,267 |
| May 1, 2025 | 3.37 | 3.37 | 3.15 | 3.24 | 3.24 | 1.89% | 19,998 |
| Apr 30, 2025 | 3.23 | 3.30 | 3.14 | 3.18 | 3.18 | -3.64% | 28,239 |
| Apr 29, 2025 | 3.41 | 3.42 | 3.20 | 3.30 | 3.30 | -2.65% | 20,093 |
| Apr 28, 2025 | 3.30 | 3.63 | 3.25 | 3.39 | 3.39 | 3.67% | 24,542 |
| Apr 25, 2025 | 3.45 | 3.73 | 3.27 | 3.27 | 3.27 | -2.68% | 30,303 |
| Apr 24, 2025 | 4.01 | 4.10 | 3.17 | 3.36 | 3.36 | -14.50% | 171,968 |
| Apr 23, 2025 | 3.60 | 4.05 | 3.48 | 3.93 | 3.93 | 13.75% | 233,440 |
| Apr 22, 2025 | 2.80 | 3.63 | 2.75 | 3.46 | 3.46 | 27.96% | 290,108 |
| Apr 21, 2025 | 2.58 | 2.73 | 2.51 | 2.70 | 2.70 | 9.76% | 56,469 |
| Apr 17, 2025 | 2.05 | 2.55 | 1.96 | 2.46 | 2.46 | 20.00% | 75,805 |
| Apr 16, 2025 | 2.13 | 2.19 | 2.02 | 2.05 | 2.05 | -3.30% | 8,302 |
| Apr 15, 2025 | 2.25 | 2.36 | 2.00 | 2.12 | 2.12 | -4.63% | 44,727 |
| Apr 14, 2025 | 2.22 | 2.39 | 2.20 | 2.22 | 2.22 | -1.20% | 10,782 |
| Apr 11, 2025 | 2.36 | 2.37 | 2.22 | 2.25 | 2.25 | -3.02% | 36,351 |
| Apr 10, 2025 | 2.24 | 2.39 | 2.05 | 2.32 | 2.32 | 4.98% | 37,462 |
| Apr 9, 2025 | 2.10 | 2.47 | 2.07 | 2.21 | 2.21 | 6.76% | 80,974 |
| Apr 8, 2025 | 2.39 | 2.42 | 2.07 | 2.07 | 2.07 | -11.91% | 93,931 |
| Apr 7, 2025 | 1.64 | 2.42 | 1.64 | 2.35 | 2.35 | 44.53% | 243,778 |
| Apr 4, 2025 | 1.74 | 1.88 | 1.47 | 1.63 | 1.63 | -10.66% | 163,528 |
| Apr 3, 2025 | 1.88 | 1.98 | 1.75 | 1.82 | 1.82 | -6.19% | 46,176 |
| Apr 2, 2025 | 1.98 | 2.20 | 1.90 | 1.94 | 1.94 | -4.67% | 56,775 |
| Apr 1, 2025 | 2.11 | 2.29 | 1.87 | 2.04 | 2.04 | -6.44% | 139,885 |
| Mar 31, 2025 | 2.50 | 2.56 | 2.06 | 2.18 | 2.18 | -17.92% | 150,891 |
| Mar 28, 2025 | 2.77 | 2.97 | 2.51 | 2.65 | 2.65 | -4.33% | 50,163 |
| Mar 27, 2025 | 2.86 | 2.94 | 2.75 | 2.77 | 2.77 | -4.75% | 24,511 |