Safe Pro Group Inc. (SPAI)
NASDAQ: SPAI · Real-Time Price · USD
5.20
-0.11 (-2.07%)
At close: Aug 20, 2026, 4:00 PM EDT
5.10
-0.10 (-1.92%)
After-hours: Aug 20, 2026, 7:30 PM EDT
Safe Pro Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 5.25 | 5.34 | 5.02 | 5.20 | 5.20 | -2.07% | 87,066 |
| Aug 19, 2026 | 5.34 | 5.53 | 5.13 | 5.31 | 5.31 | -3.63% | 189,801 |
| Aug 18, 2026 | 5.61 | 6.15 | 5.45 | 5.51 | 5.51 | -6.61% | 300,432 |
| Aug 17, 2026 | 6.15 | 6.40 | 5.75 | 5.90 | 5.90 | -4.38% | 921,797 |
| Aug 14, 2026 | 4.30 | 6.25 | 4.17 | 6.17 | 6.17 | 37.72% | 4,098,596 |
| Aug 13, 2026 | 4.62 | 4.88 | 4.47 | 4.48 | 4.48 | -2.40% | 123,362 |
| Aug 12, 2026 | 4.77 | 4.87 | 4.51 | 4.59 | 4.59 | -2.55% | 93,059 |
| Aug 11, 2026 | 4.38 | 4.75 | 4.30 | 4.71 | 4.71 | 8.53% | 145,905 |
| Aug 10, 2026 | 4.60 | 4.77 | 4.26 | 4.34 | 4.34 | -5.03% | 158,778 |
| Aug 7, 2026 | 4.46 | 4.60 | 4.37 | 4.57 | 4.57 | 4.10% | 60,276 |
| Aug 6, 2026 | 4.40 | 4.67 | 4.35 | 4.39 | 4.39 | 0.46% | 82,921 |
| Aug 5, 2026 | 4.60 | 4.60 | 4.30 | 4.37 | 4.37 | -3.10% | 66,380 |
| Aug 4, 2026 | 4.15 | 4.58 | 4.15 | 4.51 | 4.51 | 11.91% | 122,285 |
| 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 |
| Jul 23, 2026 | 3.82 | 3.96 | 3.62 | 3.68 | 3.68 | -2.65% | 97,486 |
| Jul 22, 2026 | 3.80 | 3.97 | 3.76 | 3.78 | 3.78 | -1.31% | 37,123 |
| Jul 21, 2026 | 3.83 | 3.96 | 3.71 | 3.83 | 3.83 | 2.41% | 76,164 |
| Jul 20, 2026 | 3.93 | 3.99 | 3.69 | 3.74 | 3.74 | -3.86% | 152,730 |
| Jul 17, 2026 | 3.75 | 3.93 | 3.60 | 3.89 | 3.89 | 2.10% | 77,792 |
| Jul 16, 2026 | 3.87 | 3.93 | 3.70 | 3.81 | 3.81 | -1.55% | 65,173 |
| Jul 15, 2026 | 3.90 | 3.97 | 3.83 | 3.87 | 3.87 | 0.78% | 38,037 |
| Jul 14, 2026 | 3.78 | 3.87 | 3.71 | 3.84 | 3.84 | 4.07% | 62,505 |
| Jul 13, 2026 | 3.71 | 3.85 | 3.63 | 3.69 | 3.69 | -3.40% | 193,646 |
| Jul 10, 2026 | 3.87 | 3.91 | 3.68 | 3.82 | 3.82 | -0.52% | 50,488 |
| Jul 9, 2026 | 3.83 | 3.98 | 3.71 | 3.84 | 3.84 | 0.26% | 82,155 |
| Jul 8, 2026 | 3.77 | 3.86 | 3.65 | 3.83 | 3.83 | 1.86% | 76,580 |
| Jul 7, 2026 | 4.05 | 4.07 | 3.76 | 3.76 | 3.76 | -9.40% | 80,562 |
| Jul 6, 2026 | 4.07 | 4.25 | 4.06 | 4.15 | 4.15 | 1.22% | 31,831 |
| Jul 2, 2026 | 4.28 | 4.49 | 4.05 | 4.10 | 4.10 | -5.31% | 53,345 |
| Jul 1, 2026 | 4.32 | 4.51 | 4.25 | 4.33 | 4.33 | - | 53,730 |
| Jun 30, 2026 | 4.23 | 4.44 | 4.16 | 4.33 | 4.33 | 2.36% | 62,019 |
| Jun 29, 2026 | 4.12 | 4.33 | 3.95 | 4.23 | 4.23 | 3.42% | 126,282 |
| Jun 26, 2026 | 3.91 | 4.25 | 3.91 | 4.09 | 4.09 | 3.54% | 360,570 |
| Jun 25, 2026 | 4.13 | 4.35 | 3.91 | 3.95 | 3.95 | -3.19% | 159,686 |
| Jun 24, 2026 | 4.39 | 4.53 | 4.04 | 4.08 | 4.08 | -7.90% | 270,634 |
| Jun 23, 2026 | 4.54 | 4.81 | 4.31 | 4.43 | 4.43 | -4.94% | 429,155 |
| Jun 22, 2026 | 4.81 | 4.90 | 4.51 | 4.66 | 4.66 | -3.52% | 200,705 |
| Jun 18, 2026 | 4.95 | 5.10 | 4.58 | 4.83 | 4.83 | -0.82% | 142,299 |
| Jun 17, 2026 | 4.80 | 5.11 | 4.71 | 4.87 | 4.87 | 1.25% | 83,807 |
| Jun 16, 2026 | 4.80 | 5.00 | 4.65 | 4.81 | 4.81 | -1.43% | 167,221 |
| Jun 15, 2026 | 5.30 | 5.47 | 4.83 | 4.88 | 4.88 | -4.69% | 256,796 |
| Jun 12, 2026 | 5.39 | 5.39 | 4.93 | 5.12 | 5.12 | -4.66% | 134,101 |
| Jun 11, 2026 | 5.16 | 5.43 | 5.07 | 5.37 | 5.37 | 4.47% | 171,177 |
| Jun 10, 2026 | 5.11 | 5.49 | 5.11 | 5.14 | 5.14 | -1.53% | 189,792 |