Safe Pro Group Inc. (SPAI)
NASDAQ: SPAI · Real-Time Price · USD
4.420
-0.110 (-2.43%)
At close: Oct 2, 2026, 4:00 PM EDT
4.407
-0.013 (-0.29%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Safe Pro Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.55 | 4.69 | 4.40 | 4.42 | 4.42 | -2.43% | 36,089 |
| Oct 1, 2026 | 4.53 | 4.78 | 4.40 | 4.53 | 4.53 | -0.66% | 76,402 |
| Sep 30, 2026 | 4.51 | 4.86 | 4.42 | 4.56 | 4.56 | 2.36% | 100,486 |
| Sep 29, 2026 | 4.02 | 4.57 | 3.99 | 4.46 | 4.46 | 10.82% | 187,925 |
| Sep 28, 2026 | 4.17 | 4.30 | 4.00 | 4.02 | 4.02 | -3.60% | 122,940 |
| Sep 25, 2026 | 4.44 | 4.49 | 4.16 | 4.17 | 4.17 | -6.08% | 126,289 |
| Sep 24, 2026 | 4.51 | 4.58 | 4.36 | 4.44 | 4.44 | -1.99% | 87,879 |
| Sep 23, 2026 | 4.55 | 4.84 | 4.47 | 4.53 | 4.53 | -0.88% | 38,214 |
| Sep 22, 2026 | 4.51 | 4.65 | 4.31 | 4.57 | 4.57 | 2.35% | 75,791 |
| Sep 21, 2026 | 4.37 | 4.68 | 4.37 | 4.47 | 4.47 | 2.17% | 64,085 |
| Sep 18, 2026 | 4.60 | 4.67 | 4.34 | 4.37 | 4.37 | -4.17% | 107,366 |
| Sep 17, 2026 | 4.48 | 4.89 | 4.48 | 4.56 | 4.56 | 4.83% | 120,131 |
| Sep 16, 2026 | 4.38 | 4.70 | 4.32 | 4.35 | 4.35 | - | 62,380 |
| Sep 15, 2026 | 4.40 | 4.59 | 4.31 | 4.35 | 4.35 | -1.81% | 87,311 |
| Sep 14, 2026 | 4.47 | 4.67 | 4.39 | 4.43 | 4.43 | -1.34% | 84,713 |
| Sep 11, 2026 | 4.63 | 4.68 | 4.47 | 4.49 | 4.49 | -1.97% | 39,950 |
| Sep 10, 2026 | 4.63 | 4.78 | 4.52 | 4.58 | 4.58 | -2.55% | 41,919 |
| Sep 9, 2026 | 4.81 | 4.87 | 4.58 | 4.70 | 4.70 | -2.69% | 79,055 |
| Sep 8, 2026 | 4.90 | 5.08 | 4.80 | 4.83 | 4.83 | -1.43% | 78,336 |
| Sep 4, 2026 | 4.91 | 5.11 | 4.72 | 4.90 | 4.90 | -2.00% | 55,263 |
| Sep 3, 2026 | 4.95 | 5.11 | 4.81 | 5.00 | 5.00 | 2.67% | 78,678 |
| Sep 2, 2026 | 4.62 | 4.99 | 4.62 | 4.87 | 4.87 | 5.87% | 109,363 |
| Sep 1, 2026 | 5.15 | 5.15 | 4.52 | 4.60 | 4.60 | -12.88% | 222,500 |
| Aug 31, 2026 | 4.65 | 5.35 | 4.64 | 5.28 | 5.28 | 14.04% | 437,898 |
| Aug 28, 2026 | 5.02 | 5.08 | 4.63 | 4.63 | 4.63 | -7.95% | 167,829 |
| Aug 27, 2026 | 5.12 | 5.31 | 5.02 | 5.03 | 5.03 | -1.95% | 69,166 |
| Aug 26, 2026 | 5.11 | 5.29 | 5.01 | 5.13 | 5.13 | -2.29% | 78,214 |
| Aug 25, 2026 | 5.41 | 5.54 | 5.12 | 5.25 | 5.25 | -2.23% | 200,207 |
| Aug 24, 2026 | 5.37 | 5.47 | 5.15 | 5.37 | 5.37 | - | 113,533 |
| Aug 21, 2026 | 5.31 | 5.44 | 5.13 | 5.37 | 5.37 | 3.27% | 115,806 |
| Aug 20, 2026 | 5.25 | 5.34 | 5.02 | 5.20 | 5.20 | -2.07% | 87,216 |
| Aug 19, 2026 | 5.34 | 5.53 | 5.13 | 5.31 | 5.31 | -3.63% | 192,323 |
| Aug 18, 2026 | 5.61 | 6.15 | 5.45 | 5.51 | 5.51 | -6.61% | 302,235 |
| Aug 17, 2026 | 6.15 | 6.40 | 5.75 | 5.90 | 5.90 | -4.38% | 1,004,517 |
| Aug 14, 2026 | 4.30 | 6.25 | 4.17 | 6.17 | 6.17 | 37.72% | 7,365,272 |
| Aug 13, 2026 | 4.62 | 4.88 | 4.47 | 4.48 | 4.48 | -2.40% | 123,556 |
| Aug 12, 2026 | 4.77 | 4.87 | 4.51 | 4.59 | 4.59 | -2.55% | 93,665 |
| Aug 11, 2026 | 4.38 | 4.75 | 4.30 | 4.71 | 4.71 | 8.53% | 146,730 |
| Aug 10, 2026 | 4.60 | 4.77 | 4.26 | 4.34 | 4.34 | -5.03% | 161,031 |
| Aug 7, 2026 | 4.46 | 4.60 | 4.37 | 4.57 | 4.57 | 4.10% | 61,429 |
| Aug 6, 2026 | 4.40 | 4.67 | 4.35 | 4.39 | 4.39 | 0.46% | 84,126 |
| Aug 5, 2026 | 4.60 | 4.60 | 4.30 | 4.37 | 4.37 | -3.10% | 66,392 |
| Aug 4, 2026 | 4.15 | 4.58 | 4.15 | 4.51 | 4.51 | 11.91% | 122,356 |
| Aug 3, 2026 | 4.02 | 4.12 | 3.96 | 4.03 | 4.03 | 1.51% | 67,030 |
| Jul 31, 2026 | 3.93 | 4.05 | 3.83 | 3.97 | 3.97 | 1.79% | 42,465 |
| Jul 30, 2026 | 3.76 | 4.05 | 3.58 | 3.90 | 3.90 | 5.12% | 86,934 |
| Jul 29, 2026 | 3.82 | 3.92 | 3.63 | 3.71 | 3.71 | -2.11% | 136,345 |
| Jul 28, 2026 | 3.86 | 3.86 | 3.58 | 3.79 | 3.79 | -1.30% | 64,647 |
| Jul 27, 2026 | 3.74 | 3.95 | 3.62 | 3.84 | 3.84 | 5.49% | 82,604 |
| Jul 24, 2026 | 3.69 | 3.78 | 3.60 | 3.64 | 3.64 | -1.09% | 94,360 |