Safe Pro Group Inc. (SPAI)
NASDAQ: SPAI · Real-Time Price · USD
5.01
-0.50 (-9.07%)
At close: Mar 3, 2026, 4:00 PM EST
5.08
+0.07 (1.32%)
After-hours: Mar 3, 2026, 7:48 PM EST
Safe Pro Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 29, 2026 | 5.90 | 5.97 | 5.30 | 5.33 | 5.33 | -9.97% | 112,784 |
| Jan 28, 2026 | 5.96 | 6.00 | 5.64 | 5.92 | 5.92 | -0.50% | 165,209 |
| Jan 27, 2026 | 5.61 | 6.06 | 5.40 | 5.95 | 5.95 | 11.01% | 171,970 |
| Jan 26, 2026 | 6.11 | 6.46 | 5.33 | 5.36 | 5.36 | -13.27% | 274,233 |
| Jan 23, 2026 | 6.13 | 6.51 | 5.84 | 6.18 | 6.18 | 1.31% | 151,781 |
| Jan 22, 2026 | 6.22 | 6.70 | 6.02 | 6.10 | 6.10 | -1.13% | 225,412 |
| Jan 21, 2026 | 6.64 | 6.70 | 5.75 | 6.17 | 6.17 | -6.80% | 348,113 |
| Jan 20, 2026 | 6.11 | 6.67 | 5.73 | 6.62 | 6.62 | 3.44% | 382,897 |
| Jan 16, 2026 | 6.20 | 6.60 | 6.12 | 6.40 | 6.40 | 2.56% | 357,524 |
| Jan 15, 2026 | 6.14 | 6.35 | 5.68 | 6.24 | 6.24 | 0.16% | 285,408 |
| Jan 14, 2026 | 5.87 | 6.32 | 5.40 | 6.23 | 6.23 | 7.41% | 387,045 |
| Jan 13, 2026 | 5.63 | 5.97 | 5.20 | 5.80 | 5.80 | 3.02% | 338,928 |
| Jan 12, 2026 | 5.77 | 5.82 | 5.24 | 5.63 | 5.63 | -1.23% | 253,081 |
| Jan 9, 2026 | 5.69 | 5.99 | 5.40 | 5.70 | 5.70 | 2.15% | 390,546 |
| Jan 8, 2026 | 4.60 | 5.68 | 4.60 | 5.58 | 5.58 | 19.74% | 562,594 |
| Jan 7, 2026 | 4.70 | 4.89 | 4.57 | 4.66 | 4.66 | - | 151,021 |
| Jan 6, 2026 | 4.71 | 4.88 | 4.50 | 4.66 | 4.66 | - | 252,089 |
| Jan 5, 2026 | 4.22 | 4.70 | 4.22 | 4.66 | 4.66 | 12.29% | 290,132 |
| Jan 2, 2026 | 4.17 | 4.19 | 3.76 | 4.15 | 4.15 | -0.24% | 384,898 |
| Dec 31, 2025 | 4.07 | 4.40 | 4.07 | 4.16 | 4.16 | 1.46% | 264,706 |
| Dec 30, 2025 | 4.15 | 4.24 | 3.97 | 4.10 | 4.10 | -1.68% | 195,798 |
| Dec 29, 2025 | 4.23 | 4.46 | 4.06 | 4.17 | 4.17 | -2.34% | 152,433 |
| Dec 26, 2025 | 4.46 | 4.46 | 4.11 | 4.27 | 4.27 | -3.61% | 153,906 |
| Dec 24, 2025 | 4.46 | 4.50 | 4.29 | 4.43 | 4.43 | -1.12% | 110,154 |
| Dec 23, 2025 | 4.40 | 4.84 | 4.20 | 4.48 | 4.48 | 2.28% | 513,128 |
| Dec 22, 2025 | 4.15 | 4.89 | 4.00 | 4.38 | 4.38 | 5.54% | 653,717 |
| Dec 19, 2025 | 3.56 | 4.22 | 3.51 | 4.15 | 4.15 | 22.06% | 746,721 |
| Dec 18, 2025 | 3.94 | 3.96 | 3.40 | 3.40 | 3.40 | 5.26% | 3,174,703 |