Safe Pro Group Inc. (SPAI)
NASDAQ: SPAI · Real-Time Price · USD
6.44
-0.30 (-4.45%)
At close: Sep 8, 2025, 4:00 PM
6.40
-0.04 (-0.62%)
After-hours: Sep 8, 2025, 7:53 PM EDT
Safe Pro Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6.88 | 6.99 | 6.28 | 6.44 | 6.44 | -4.45% | 207,123 |
| Sep 5, 2025 | 6.56 | 7.00 | 6.16 | 6.74 | 6.74 | 2.43% | 243,630 |
| Sep 4, 2025 | 6.56 | 7.08 | 6.32 | 6.58 | 6.58 | -0.68% | 291,072 |
| Sep 3, 2025 | 6.02 | 6.89 | 6.02 | 6.63 | 6.63 | 8.25% | 207,814 |
| Sep 2, 2025 | 6.60 | 6.93 | 6.02 | 6.12 | 6.12 | -8.66% | 187,251 |
| Aug 29, 2025 | 6.80 | 6.92 | 6.07 | 6.70 | 6.70 | -1.76% | 368,360 |
| Aug 28, 2025 | 7.02 | 7.39 | 6.54 | 6.82 | 6.82 | -1.30% | 437,003 |
| Aug 27, 2025 | 6.02 | 7.30 | 6.01 | 6.91 | 6.91 | 13.09% | 593,163 |
| Aug 26, 2025 | 6.88 | 7.05 | 5.80 | 6.11 | 6.11 | -10.01% | 582,573 |
| Aug 25, 2025 | 6.15 | 7.00 | 6.00 | 6.79 | 6.79 | 19.33% | 1,157,839 |
| Aug 22, 2025 | 5.12 | 5.80 | 4.88 | 5.69 | 5.69 | 12.23% | 474,051 |
| Aug 21, 2025 | 4.31 | 5.45 | 4.31 | 5.07 | 5.07 | 15.23% | 762,399 |
| Aug 20, 2025 | 4.03 | 4.65 | 4.03 | 4.40 | 4.40 | 16.40% | 1,755,097 |
| Aug 19, 2025 | 4.10 | 4.15 | 3.72 | 3.78 | 3.78 | -6.90% | 87,274 |
| Aug 18, 2025 | 3.88 | 4.20 | 3.80 | 4.06 | 4.06 | 5.73% | 63,574 |
| Aug 15, 2025 | 3.73 | 3.95 | 3.71 | 3.84 | 3.84 | 0.26% | 41,012 |
| Aug 14, 2025 | 3.73 | 3.89 | 3.65 | 3.83 | 3.83 | 3.51% | 39,767 |
| Aug 13, 2025 | 3.95 | 4.09 | 3.60 | 3.70 | 3.70 | -7.73% | 89,077 |
| Aug 12, 2025 | 3.92 | 4.15 | 3.83 | 4.01 | 4.01 | 3.89% | 96,003 |
| Aug 11, 2025 | 4.14 | 4.20 | 3.69 | 3.86 | 3.86 | -6.76% | 175,439 |
| Aug 8, 2025 | 3.73 | 4.14 | 3.55 | 4.14 | 4.14 | 16.62% | 311,065 |
| Aug 7, 2025 | 3.84 | 3.87 | 3.52 | 3.55 | 3.55 | -7.55% | 125,176 |
| Aug 6, 2025 | 3.53 | 3.86 | 3.43 | 3.84 | 3.84 | 5.49% | 228,437 |
| Aug 5, 2025 | 3.20 | 3.65 | 2.86 | 3.64 | 3.64 | 8.33% | 3,130,468 |
| Aug 4, 2025 | 3.28 | 3.44 | 3.26 | 3.36 | 3.36 | 3.07% | 21,025 |
| Aug 1, 2025 | 3.56 | 3.70 | 3.20 | 3.26 | 3.26 | -10.93% | 78,855 |
| Jul 31, 2025 | 3.86 | 3.98 | 3.42 | 3.66 | 3.66 | -6.15% | 45,849 |
| Jul 30, 2025 | 3.61 | 4.09 | 3.50 | 3.90 | 3.90 | 4.98% | 248,760 |
| Jul 29, 2025 | 3.99 | 3.99 | 3.60 | 3.72 | 3.72 | -4.25% | 48,839 |
| Jul 28, 2025 | 3.84 | 3.98 | 3.66 | 3.88 | 3.88 | 2.11% | 32,343 |
| Jul 25, 2025 | 3.68 | 3.92 | 3.60 | 3.80 | 3.80 | 1.06% | 35,288 |
| Jul 24, 2025 | 3.84 | 4.01 | 3.70 | 3.76 | 3.76 | -1.83% | 63,197 |
| Jul 23, 2025 | 3.99 | 4.03 | 3.77 | 3.83 | 3.83 | -0.52% | 59,031 |
| Jul 22, 2025 | 3.65 | 3.95 | 3.50 | 3.85 | 3.85 | 2.94% | 80,774 |
| Jul 21, 2025 | 4.04 | 4.16 | 3.42 | 3.74 | 3.74 | -6.50% | 290,031 |
| Jul 18, 2025 | 4.01 | 4.13 | 3.62 | 4.00 | 4.00 | -8.05% | 976,340 |
| Jul 17, 2025 | 3.30 | 4.39 | 3.20 | 4.35 | 4.35 | 42.16% | 541,804 |
| Jul 16, 2025 | 3.13 | 3.22 | 2.94 | 3.06 | 3.06 | -2.55% | 29,019 |
| Jul 15, 2025 | 3.25 | 3.30 | 3.01 | 3.14 | 3.14 | -3.59% | 24,978 |
| Jul 14, 2025 | 3.59 | 3.59 | 3.11 | 3.26 | 3.26 | -8.77% | 45,864 |
| Jul 11, 2025 | 3.00 | 3.60 | 2.90 | 3.57 | 3.57 | 24.83% | 191,938 |
| Jul 10, 2025 | 2.95 | 3.00 | 2.82 | 2.86 | 2.86 | -2.72% | 59,345 |
| Jul 9, 2025 | 2.45 | 2.95 | 2.42 | 2.94 | 2.94 | 22.50% | 152,425 |
| Jul 8, 2025 | 2.40 | 2.55 | 2.39 | 2.40 | 2.40 | -4.00% | 26,666 |
| Jul 7, 2025 | 2.57 | 2.68 | 2.50 | 2.50 | 2.50 | -5.30% | 12,084 |
| Jul 3, 2025 | 2.63 | 2.65 | 2.58 | 2.64 | 2.64 | 2.33% | 5,645 |
| Jul 2, 2025 | 2.70 | 2.76 | 2.47 | 2.58 | 2.58 | -1.90% | 17,422 |
| Jul 1, 2025 | 2.65 | 2.85 | 2.62 | 2.63 | 2.63 | -4.36% | 15,212 |
| Jun 30, 2025 | 2.70 | 2.76 | 2.56 | 2.75 | 2.75 | 3.00% | 24,570 |
| Jun 27, 2025 | 2.62 | 2.70 | 2.50 | 2.67 | 2.67 | 5.12% | 33,095 |