Safe Pro Group Inc. (SPAI)
NASDAQ: SPAI · Real-Time Price · USD
3.270
-0.090 (-2.68%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Safe Pro Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.45 | 3.73 | 3.27 | 3.27 | 3.27 | -2.68% | 30,027 |
| 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 |
| Mar 26, 2025 | 2.86 | 3.04 | 2.86 | 2.91 | 2.91 | 2.04% | 12,449 |
| Mar 25, 2025 | 3.13 | 3.13 | 2.85 | 2.85 | 2.85 | -3.06% | 42,244 |
| Mar 24, 2025 | 2.94 | 3.14 | 2.86 | 2.94 | 2.94 | 0.68% | 34,230 |
| Mar 21, 2025 | 3.18 | 3.18 | 2.75 | 2.92 | 2.92 | -0.34% | 47,651 |
| Mar 20, 2025 | 3.13 | 3.20 | 2.88 | 2.93 | 2.93 | -4.56% | 43,325 |
| Mar 19, 2025 | 3.21 | 3.31 | 3.07 | 3.07 | 3.07 | 1.99% | 38,785 |
| Mar 18, 2025 | 3.06 | 3.24 | 2.85 | 3.01 | 3.01 | -5.94% | 47,311 |
| Mar 17, 2025 | 3.20 | 3.43 | 3.10 | 3.20 | 3.20 | -1.23% | 37,233 |
| Mar 14, 2025 | 3.30 | 3.54 | 3.15 | 3.24 | 3.24 | -0.31% | 25,995 |
| Mar 13, 2025 | 3.36 | 3.65 | 3.10 | 3.25 | 3.25 | 1.56% | 60,359 |
| Mar 12, 2025 | 3.09 | 3.20 | 3.01 | 3.20 | 3.20 | 4.58% | 27,062 |
| Mar 11, 2025 | 2.93 | 3.14 | 2.70 | 3.06 | 3.06 | 4.26% | 61,390 |
| Mar 10, 2025 | 3.21 | 3.37 | 2.85 | 2.94 | 2.94 | -10.24% | 54,631 |
| Mar 7, 2025 | 3.38 | 3.53 | 3.20 | 3.27 | 3.27 | -0.91% | 75,619 |
| Mar 6, 2025 | 3.45 | 3.64 | 3.22 | 3.30 | 3.30 | -6.52% | 42,869 |
| Mar 5, 2025 | 3.56 | 3.67 | 3.31 | 3.53 | 3.53 | -2.75% | 36,390 |
| Mar 4, 2025 | 3.60 | 3.73 | 3.00 | 3.63 | 3.63 | -2.68% | 114,905 |
| Mar 3, 2025 | 4.05 | 4.06 | 3.50 | 3.73 | 3.73 | -3.87% | 93,047 |
| Feb 28, 2025 | 4.04 | 4.04 | 3.80 | 3.88 | 3.88 | -0.51% | 53,803 |
| Feb 27, 2025 | 3.92 | 4.14 | 3.63 | 3.90 | 3.90 | -2.50% | 58,892 |
| Feb 26, 2025 | 3.67 | 4.12 | 3.60 | 4.00 | 4.00 | 12.04% | 74,510 |
| Feb 25, 2025 | 3.70 | 3.95 | 3.41 | 3.57 | 3.57 | -4.03% | 71,627 |
| Feb 24, 2025 | 4.04 | 4.07 | 3.69 | 3.72 | 3.72 | -7.46% | 60,773 |
| Feb 21, 2025 | 3.87 | 4.20 | 3.72 | 4.02 | 4.02 | 4.42% | 80,196 |
| Feb 20, 2025 | 4.09 | 4.16 | 3.40 | 3.85 | 3.85 | -5.41% | 192,386 |
| 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 |