Safe Pro Group Inc. (SPAI)
NASDAQ: SPAI · Real-Time Price · USD
4.060
+0.360 (9.73%)
Apr 13, 2026, 2:22 PM EDT - Market open
Safe Pro Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 3.71 | 4.13 | 3.67 | 4.08 | - | 10.27% | 197,016 |
| Apr 10, 2026 | 3.65 | 3.80 | 3.59 | 3.70 | 3.70 | 1.65% | 107,589 |
| Apr 9, 2026 | 3.93 | 4.09 | 3.53 | 3.64 | 3.64 | -7.85% | 213,982 |
| Apr 8, 2026 | 4.01 | 4.12 | 3.80 | 3.95 | 3.95 | 5.05% | 107,682 |
| Apr 7, 2026 | 4.07 | 4.09 | 3.71 | 3.76 | 3.76 | -8.29% | 189,244 |
| Apr 6, 2026 | 4.10 | 4.55 | 4.02 | 4.10 | 4.10 | -0.24% | 341,936 |
| Apr 2, 2026 | 3.85 | 4.18 | 3.68 | 4.11 | 4.11 | 2.75% | 178,553 |
| Apr 1, 2026 | 4.19 | 4.42 | 3.90 | 4.00 | 4.00 | 4.99% | 213,144 |
| Mar 31, 2026 | 3.57 | 4.00 | 3.56 | 3.81 | 3.81 | 7.32% | 317,523 |
| Mar 30, 2026 | 3.81 | 3.93 | 3.40 | 3.55 | 3.55 | -5.08% | 261,703 |
| Mar 27, 2026 | 4.00 | 4.04 | 3.68 | 3.74 | 3.74 | -7.43% | 194,961 |
| Mar 26, 2026 | 4.30 | 4.40 | 4.00 | 4.04 | 4.04 | -7.34% | 144,237 |
| Mar 25, 2026 | 4.60 | 4.75 | 4.26 | 4.36 | 4.36 | 1.40% | 168,797 |
| Mar 24, 2026 | 4.58 | 4.79 | 4.22 | 4.30 | 4.30 | -4.87% | 160,717 |
| Mar 23, 2026 | 4.39 | 4.64 | 4.20 | 4.52 | 4.52 | 5.36% | 193,017 |
| Mar 20, 2026 | 4.88 | 4.88 | 4.13 | 4.29 | 4.29 | -12.63% | 356,171 |
| Mar 19, 2026 | 4.95 | 5.01 | 4.70 | 4.91 | 4.91 | - | 201,065 |
| Mar 18, 2026 | 5.30 | 5.35 | 4.87 | 4.91 | 4.91 | -7.36% | 222,723 |
| Mar 17, 2026 | 5.03 | 5.47 | 4.95 | 5.30 | 5.30 | 5.58% | 347,399 |
| Mar 16, 2026 | 4.97 | 5.23 | 4.82 | 5.02 | 5.02 | 4.15% | 231,365 |
| Mar 13, 2026 | 4.86 | 5.24 | 4.76 | 4.82 | 4.82 | -0.62% | 265,209 |
| Mar 12, 2026 | 4.99 | 5.10 | 4.78 | 4.85 | 4.85 | -2.81% | 229,549 |
| Mar 11, 2026 | 4.85 | 4.99 | 4.72 | 4.99 | 4.99 | 1.63% | 174,631 |
| Mar 10, 2026 | 4.97 | 5.09 | 4.75 | 4.91 | 4.91 | -1.60% | 175,459 |
| Mar 9, 2026 | 5.04 | 5.16 | 4.71 | 4.99 | 4.99 | - | 228,205 |
| Mar 6, 2026 | 4.64 | 5.20 | 4.55 | 4.99 | 4.99 | 8.48% | 288,054 |
| Mar 5, 2026 | 4.59 | 4.69 | 4.39 | 4.60 | 4.60 | 0.22% | 155,961 |
| Mar 4, 2026 | 4.97 | 4.98 | 4.40 | 4.59 | 4.59 | -8.38% | 363,127 |
| Mar 3, 2026 | 5.41 | 5.41 | 4.89 | 5.01 | 5.01 | -9.07% | 393,638 |
| Mar 2, 2026 | 5.27 | 5.75 | 5.01 | 5.51 | 5.51 | 7.83% | 699,689 |
| Feb 27, 2026 | 4.66 | 5.25 | 4.62 | 5.11 | 5.11 | 8.72% | 704,068 |
| Feb 26, 2026 | 4.54 | 4.88 | 4.39 | 4.70 | 4.70 | 0.21% | 492,646 |
| Feb 25, 2026 | 4.19 | 4.80 | 4.08 | 4.69 | 4.69 | 12.74% | 713,982 |
| Feb 24, 2026 | 4.20 | 4.20 | 3.73 | 4.16 | 4.16 | 5.05% | 963,144 |
| Feb 23, 2026 | 4.04 | 4.70 | 3.89 | 3.96 | 3.96 | 5.32% | 2,080,999 |
| Feb 20, 2026 | 4.29 | 4.31 | 3.65 | 3.76 | 3.76 | -12.35% | 3,491,851 |
| Feb 19, 2026 | 4.20 | 4.33 | 4.05 | 4.29 | 4.29 | 3.12% | 76,475 |
| Feb 18, 2026 | 4.00 | 4.20 | 3.99 | 4.16 | 4.16 | 4.52% | 44,625 |
| Feb 17, 2026 | 3.90 | 4.06 | 3.70 | 3.98 | 3.98 | 2.31% | 63,562 |
| Feb 13, 2026 | 4.11 | 4.26 | 3.83 | 3.89 | 3.89 | -5.58% | 108,401 |
| Feb 12, 2026 | 4.17 | 4.30 | 3.90 | 4.12 | 4.12 | 0.98% | 100,825 |
| Feb 11, 2026 | 4.50 | 4.65 | 3.96 | 4.08 | 4.08 | -10.13% | 491,266 |
| Feb 10, 2026 | 4.39 | 4.57 | 4.32 | 4.54 | 4.54 | 0.89% | 93,559 |
| Feb 9, 2026 | 4.46 | 4.62 | 4.20 | 4.50 | 4.50 | 2.27% | 162,116 |
| Feb 6, 2026 | 4.22 | 4.64 | 4.05 | 4.40 | 4.40 | 10.83% | 115,680 |
| Feb 5, 2026 | 4.38 | 4.64 | 3.95 | 3.97 | 3.97 | -9.98% | 127,476 |
| Feb 4, 2026 | 4.96 | 4.96 | 4.21 | 4.41 | 4.41 | -9.63% | 170,891 |
| Feb 3, 2026 | 4.72 | 5.04 | 4.56 | 4.88 | 4.88 | 3.39% | 101,646 |
| Feb 2, 2026 | 4.64 | 4.93 | 4.53 | 4.72 | 4.72 | 0.85% | 144,812 |
| Jan 30, 2026 | 5.38 | 5.39 | 4.68 | 4.68 | 4.68 | -12.20% | 191,464 |