Safe Pro Group Inc. (SPAI)
NASDAQ: SPAI · Real-Time Price · USD
6.44
+0.27 (4.38%)
Jan 22, 2026, 1:31 PM EST - Market open
Safe Pro Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.22 | 6.70 | 6.18 | 6.36 | - | 3.08% | 112,777 |
| 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 |
| Dec 17, 2025 | 3.45 | 3.60 | 3.23 | 3.23 | 3.23 | -5.28% | 529,456 |
| Dec 16, 2025 | 3.60 | 3.61 | 3.35 | 3.41 | 3.41 | -2.57% | 161,040 |
| Dec 15, 2025 | 4.48 | 4.48 | 3.50 | 3.50 | 3.50 | -20.00% | 339,382 |
| Dec 12, 2025 | 4.23 | 4.42 | 4.05 | 4.38 | 4.38 | 5.42% | 155,778 |
| Dec 11, 2025 | 4.51 | 4.51 | 4.05 | 4.15 | 4.15 | -7.98% | 293,339 |
| Dec 10, 2025 | 4.76 | 4.76 | 4.50 | 4.51 | 4.51 | -5.45% | 90,467 |
| Dec 9, 2025 | 4.66 | 4.92 | 4.63 | 4.77 | 4.77 | 1.49% | 102,634 |
| Dec 8, 2025 | 5.16 | 5.21 | 4.63 | 4.70 | 4.70 | -8.38% | 134,276 |
| Dec 5, 2025 | 5.19 | 5.28 | 5.02 | 5.13 | 5.13 | -1.16% | 43,230 |
| Dec 4, 2025 | 5.20 | 5.28 | 5.00 | 5.19 | 5.19 | 1.57% | 149,068 |
| Dec 3, 2025 | 4.89 | 5.11 | 4.68 | 5.11 | 5.11 | 4.07% | 52,484 |
| Dec 2, 2025 | 4.75 | 5.07 | 4.75 | 4.91 | 4.91 | 3.59% | 52,828 |
| Dec 1, 2025 | 4.91 | 5.08 | 4.71 | 4.74 | 4.74 | -5.95% | 113,634 |
| Nov 28, 2025 | 5.01 | 5.14 | 4.88 | 5.04 | 5.04 | 1.20% | 229,737 |
| Nov 26, 2025 | 4.75 | 5.06 | 4.75 | 4.98 | 4.98 | 5.06% | 123,147 |
| Nov 25, 2025 | 4.60 | 4.74 | 4.48 | 4.74 | 4.74 | 4.41% | 99,058 |
| Nov 24, 2025 | 4.32 | 4.70 | 4.20 | 4.54 | 4.54 | 7.08% | 109,082 |
| Nov 21, 2025 | 4.21 | 4.34 | 4.03 | 4.24 | 4.24 | -0.24% | 151,737 |
| Nov 20, 2025 | 4.45 | 4.88 | 4.22 | 4.25 | 4.25 | - | 166,744 |
| Nov 19, 2025 | 4.91 | 4.91 | 4.25 | 4.25 | 4.25 | -13.09% | 200,210 |
| Nov 18, 2025 | 4.75 | 5.13 | 4.65 | 4.89 | 4.89 | 3.38% | 253,365 |
| Nov 17, 2025 | 4.28 | 5.01 | 4.28 | 4.73 | 4.73 | 8.24% | 299,802 |
| Nov 14, 2025 | 4.31 | 4.50 | 4.15 | 4.37 | 4.37 | -3.74% | 200,829 |
| Nov 13, 2025 | 4.74 | 4.74 | 4.37 | 4.54 | 4.54 | -6.20% | 346,268 |
| Nov 12, 2025 | 4.95 | 5.12 | 4.76 | 4.84 | 4.84 | -1.83% | 133,345 |
| Nov 11, 2025 | 5.15 | 5.15 | 4.85 | 4.93 | 4.93 | -5.74% | 199,119 |
| Nov 10, 2025 | 5.40 | 5.55 | 5.11 | 5.23 | 5.23 | -2.61% | 122,983 |