Safe Pro Group Inc. (SPAI)
NASDAQ: SPAI · Real-Time Price · USD
2.650
-0.120 (-4.33%)
At close: Mar 28, 2025, 4:00 PM
2.723
+0.073 (2.75%)
After-hours: Mar 28, 2025, 6:27 PM EDT
Safe Pro Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.79 | 2.83 | 2.55 | 2.68 | - | -3.43% | 48,933 |
| Mar 27, 2025 | 2.86 | 2.94 | 2.75 | 2.77 | 2.77 | -4.75% | 24,511 |
| Mar 26, 2025 | 2.86 | 3.04 | 2.86 | 2.91 | 2.91 | 2.04% | 12,449 |
| Mar 25, 2025 | 3.13 | 3.13 | 2.85 | 2.85 | 2.85 | -3.06% | 42,244 |
| Mar 24, 2025 | 2.94 | 3.14 | 2.86 | 2.94 | 2.94 | 0.68% | 34,230 |
| Mar 21, 2025 | 3.18 | 3.18 | 2.75 | 2.92 | 2.92 | -0.34% | 47,651 |
| Mar 20, 2025 | 3.13 | 3.20 | 2.88 | 2.93 | 2.93 | -4.56% | 43,325 |
| Mar 19, 2025 | 3.21 | 3.31 | 3.07 | 3.07 | 3.07 | 1.99% | 38,785 |
| Mar 18, 2025 | 3.06 | 3.24 | 2.85 | 3.01 | 3.01 | -5.94% | 47,311 |
| Mar 17, 2025 | 3.20 | 3.43 | 3.10 | 3.20 | 3.20 | -1.23% | 37,233 |
| Mar 14, 2025 | 3.30 | 3.54 | 3.15 | 3.24 | 3.24 | -0.31% | 25,995 |
| Mar 13, 2025 | 3.36 | 3.65 | 3.10 | 3.25 | 3.25 | 1.56% | 60,359 |
| Mar 12, 2025 | 3.09 | 3.20 | 3.01 | 3.20 | 3.20 | 4.58% | 27,062 |
| Mar 11, 2025 | 2.93 | 3.14 | 2.70 | 3.06 | 3.06 | 4.26% | 61,390 |
| Mar 10, 2025 | 3.21 | 3.37 | 2.85 | 2.94 | 2.94 | -10.24% | 54,631 |
| Mar 7, 2025 | 3.38 | 3.53 | 3.20 | 3.27 | 3.27 | -0.91% | 75,619 |
| Mar 6, 2025 | 3.45 | 3.64 | 3.22 | 3.30 | 3.30 | -6.52% | 42,869 |
| Mar 5, 2025 | 3.56 | 3.67 | 3.31 | 3.53 | 3.53 | -2.75% | 36,390 |
| Mar 4, 2025 | 3.60 | 3.73 | 3.00 | 3.63 | 3.63 | -2.68% | 114,905 |
| Mar 3, 2025 | 4.05 | 4.06 | 3.50 | 3.73 | 3.73 | -3.87% | 93,047 |
| Feb 28, 2025 | 4.04 | 4.04 | 3.80 | 3.88 | 3.88 | -0.51% | 53,803 |
| Feb 27, 2025 | 3.92 | 4.14 | 3.63 | 3.90 | 3.90 | -2.50% | 58,892 |
| Feb 26, 2025 | 3.67 | 4.12 | 3.60 | 4.00 | 4.00 | 12.04% | 74,510 |
| Feb 25, 2025 | 3.70 | 3.95 | 3.41 | 3.57 | 3.57 | -4.03% | 71,627 |
| Feb 24, 2025 | 4.04 | 4.07 | 3.69 | 3.72 | 3.72 | -7.46% | 60,773 |
| Feb 21, 2025 | 3.87 | 4.20 | 3.72 | 4.02 | 4.02 | 4.42% | 80,196 |
| Feb 20, 2025 | 4.09 | 4.16 | 3.40 | 3.85 | 3.85 | -5.41% | 192,386 |
| Feb 19, 2025 | 3.90 | 4.49 | 3.90 | 4.07 | 4.07 | 7.39% | 238,764 |
| Feb 18, 2025 | 4.10 | 4.50 | 3.78 | 3.79 | 3.79 | -6.65% | 243,870 |
| Feb 14, 2025 | 4.09 | 4.30 | 3.30 | 4.06 | 4.06 | -4.69% | 294,126 |
| Feb 13, 2025 | 2.69 | 4.26 | 2.65 | 4.26 | 4.26 | 65.76% | 1,365,127 |
| Feb 12, 2025 | 2.53 | 2.75 | 2.47 | 2.57 | 2.57 | 0.78% | 67,273 |
| Feb 11, 2025 | 2.60 | 2.74 | 2.48 | 2.55 | 2.55 | -2.30% | 51,415 |
| Feb 10, 2025 | 2.69 | 2.77 | 2.50 | 2.61 | 2.61 | -1.88% | 64,646 |
| Feb 7, 2025 | 2.75 | 2.85 | 2.62 | 2.66 | 2.66 | -4.66% | 35,072 |
| Feb 6, 2025 | 2.53 | 2.85 | 2.46 | 2.79 | 2.79 | 13.88% | 176,837 |
| Feb 5, 2025 | 2.40 | 2.58 | 2.30 | 2.45 | 2.45 | 5.60% | 50,154 |
| Feb 4, 2025 | 2.36 | 2.52 | 2.20 | 2.32 | 2.32 | -3.33% | 104,927 |
| Feb 3, 2025 | 2.51 | 2.58 | 2.31 | 2.40 | 2.40 | -2.83% | 101,517 |
| Jan 31, 2025 | 2.37 | 2.54 | 2.36 | 2.47 | 2.47 | 4.66% | 181,602 |
| Jan 30, 2025 | 2.89 | 3.10 | 2.25 | 2.36 | 2.36 | -15.71% | 3,336,535 |
| Jan 29, 2025 | 3.10 | 3.10 | 2.79 | 2.80 | 2.80 | -6.04% | 57,973 |
| Jan 28, 2025 | 2.84 | 3.12 | 2.84 | 2.98 | 2.98 | 3.83% | 57,105 |
| Jan 27, 2025 | 3.29 | 3.47 | 2.66 | 2.87 | 2.87 | -15.59% | 98,592 |
| Jan 24, 2025 | 3.47 | 3.59 | 3.31 | 3.40 | 3.40 | -3.13% | 49,638 |
| Jan 23, 2025 | 3.76 | 3.76 | 3.50 | 3.51 | 3.51 | -7.14% | 108,693 |
| Jan 22, 2025 | 3.41 | 3.84 | 3.41 | 3.78 | 3.78 | 10.20% | 122,686 |
| Jan 21, 2025 | 3.51 | 3.58 | 3.30 | 3.43 | 3.43 | -4.19% | 80,132 |
| Jan 17, 2025 | 3.34 | 3.69 | 3.33 | 3.58 | 3.58 | 7.19% | 148,922 |
| Jan 16, 2025 | 3.31 | 3.48 | 3.20 | 3.34 | 3.34 | -0.60% | 130,054 |