Safe Pro Group Inc. (SPAI)
NASDAQ: SPAI · Real-Time Price · USD
2.670
+0.130 (5.12%)
At close: Jun 27, 2025, 4:00 PM
2.660
-0.010 (-0.37%)
After-hours: Jun 27, 2025, 7:35 PM EDT
Safe Pro Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.62 | 2.70 | 2.50 | 2.67 | 2.67 | 5.12% | 33,095 |
| Jun 26, 2025 | 2.54 | 2.54 | 2.44 | 2.54 | 2.54 | -1.55% | 15,596 |
| Jun 25, 2025 | 2.59 | 2.63 | 2.40 | 2.58 | 2.58 | 1.98% | 25,222 |
| Jun 24, 2025 | 2.61 | 2.68 | 2.53 | 2.53 | 2.53 | -1.56% | 19,127 |
| Jun 23, 2025 | 2.65 | 2.89 | 2.53 | 2.57 | 2.57 | -5.51% | 31,762 |
| Jun 20, 2025 | 2.80 | 2.94 | 2.72 | 2.72 | 2.72 | 0.37% | 15,676 |
| Jun 18, 2025 | 2.80 | 2.87 | 2.70 | 2.71 | 2.71 | -2.17% | 16,814 |
| Jun 17, 2025 | 3.06 | 3.06 | 2.77 | 2.77 | 2.77 | -3.48% | 11,191 |
| Jun 16, 2025 | 2.99 | 3.02 | 2.85 | 2.87 | 2.87 | -4.65% | 37,989 |
| Jun 13, 2025 | 3.03 | 3.04 | 2.94 | 3.01 | 3.01 | 2.73% | 32,607 |
| Jun 12, 2025 | 3.10 | 3.16 | 2.90 | 2.93 | 2.93 | -3.62% | 27,380 |
| Jun 11, 2025 | 2.98 | 3.07 | 2.96 | 3.04 | 3.04 | -0.65% | 36,834 |
| Jun 10, 2025 | 2.97 | 3.25 | 2.88 | 3.06 | 3.06 | 4.44% | 106,850 |
| Jun 9, 2025 | 2.85 | 2.93 | 2.71 | 2.93 | 2.93 | 5.78% | 57,482 |
| 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 |