Safe Pro Group Inc. (SPAI)
NASDAQ: SPAI · Real-Time Price · USD
6.09
-0.05 (-0.81%)
Oct 30, 2025, 9:14 AM EDT - Market open

Safe Pro Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20256.456.496.016.146.14-5.25%233,034
Oct 28, 20256.726.916.486.486.48-3.71%198,890
Oct 27, 20257.507.506.726.736.73-7.68%460,890
Oct 24, 20257.297.456.967.297.294.74%428,564
Oct 23, 20256.707.166.606.966.968.92%369,546
Oct 22, 20256.816.856.036.396.39-6.17%605,681
Oct 21, 20257.497.496.676.816.81-9.08%639,051
Oct 20, 20259.009.057.017.497.49-16.31%1,779,047
Oct 17, 20257.119.056.928.958.9518.86%1,633,128
Oct 16, 20257.988.457.107.537.53-5.64%431,457
Oct 15, 20257.188.077.107.987.9815.15%597,897
Oct 14, 20257.047.266.816.936.93-2.81%288,637
Oct 13, 20257.037.276.427.137.134.85%343,141
Oct 10, 20257.517.516.756.806.80-8.85%229,813
Oct 9, 20257.487.677.107.467.461.22%226,251
Oct 8, 20257.077.456.817.377.375.44%277,561
Oct 7, 20257.697.826.646.996.99-6.55%323,406
Oct 6, 20257.707.967.347.487.48-0.27%392,220
Oct 3, 20257.497.757.067.507.505.19%394,178
Oct 2, 20257.207.496.917.137.130.42%273,822
Oct 1, 20256.847.506.847.107.101.14%219,566
Sep 30, 20256.757.346.707.027.024.00%247,455
Sep 29, 20256.807.156.626.756.753.85%215,025
Sep 26, 20256.907.036.426.506.50-4.97%137,515
Sep 25, 20256.506.986.216.846.843.95%272,625
Sep 24, 20257.157.256.346.586.58-7.45%375,800
Sep 23, 20257.087.806.967.117.11-0.42%292,977
Sep 22, 20257.107.576.897.147.142.73%398,622
Sep 19, 20257.107.276.726.956.95-1.42%696,977
Sep 18, 20257.748.006.897.057.05-6.50%446,774
Sep 17, 20257.268.007.087.547.544.72%582,789
Sep 16, 20257.367.596.997.207.20-2.83%231,855
Sep 15, 20258.108.507.327.417.41-6.79%412,304
Sep 12, 20258.658.837.817.957.95-7.67%388,587
Sep 11, 20258.489.168.318.618.611.53%494,089
Sep 10, 20257.908.987.658.488.4813.22%599,783
Sep 9, 20256.477.606.307.497.4916.30%487,694
Sep 8, 20256.886.996.286.446.44-4.45%213,939
Sep 5, 20256.567.006.166.746.742.43%243,630
Sep 4, 20256.567.086.326.586.58-0.68%291,072
Sep 3, 20256.026.896.026.636.638.25%207,814
Sep 2, 20256.606.936.026.126.12-8.66%187,251
Aug 29, 20256.806.926.076.706.70-1.76%368,360
Aug 28, 20257.027.396.546.826.82-1.30%437,003
Aug 27, 20256.027.306.016.916.9113.09%593,163
Aug 26, 20256.887.055.806.116.11-10.01%582,573
Aug 25, 20256.157.006.006.796.7919.33%1,157,839
Aug 22, 20255.125.804.885.695.6912.23%474,051
Aug 21, 20254.315.454.315.075.0715.23%762,399
Aug 20, 20254.034.654.034.404.4016.40%1,755,097