Safe Pro Group Inc. (SPAI)
NASDAQ: SPAI · Real-Time Price · USD
4.450
+0.220 (5.20%)
At close: May 26, 2026, 4:00 PM EDT
4.470
+0.020 (0.45%)
Pre-market: May 27, 2026, 7:00 AM EDT
Safe Pro Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.33 | 4.55 | 4.26 | 4.45 | 4.45 | 5.20% | 264,821 |
| May 22, 2026 | 4.20 | 4.38 | 4.10 | 4.23 | 4.23 | 0.71% | 208,960 |
| May 21, 2026 | 3.88 | 4.32 | 3.84 | 4.20 | 4.20 | 6.33% | 187,022 |
| May 20, 2026 | 3.96 | 4.11 | 3.81 | 3.95 | 3.95 | -1.25% | 179,534 |
| May 19, 2026 | 4.08 | 4.08 | 3.83 | 4.00 | 4.00 | -3.38% | 187,982 |
| May 18, 2026 | 4.35 | 4.37 | 3.85 | 4.14 | 4.14 | -4.83% | 704,696 |
| May 15, 2026 | 4.79 | 4.81 | 4.26 | 4.35 | 4.35 | -1.36% | 4,960,626 |
| May 14, 2026 | 4.25 | 4.55 | 4.16 | 4.41 | 4.41 | 4.75% | 176,697 |
| May 13, 2026 | 4.41 | 4.42 | 4.10 | 4.21 | 4.21 | -5.39% | 186,284 |
| May 12, 2026 | 4.69 | 4.70 | 4.30 | 4.45 | 4.45 | -5.72% | 163,044 |
| May 11, 2026 | 4.24 | 4.79 | 4.05 | 4.72 | 4.72 | 14.01% | 632,237 |
| May 8, 2026 | 4.34 | 4.34 | 4.05 | 4.14 | 4.14 | -3.72% | 229,706 |
| May 7, 2026 | 4.43 | 4.46 | 4.15 | 4.30 | 4.30 | -3.80% | 59,767 |
| May 6, 2026 | 4.31 | 4.60 | 4.27 | 4.47 | 4.47 | 3.95% | 127,043 |
| May 5, 2026 | 4.61 | 4.68 | 4.23 | 4.30 | 4.30 | -4.44% | 64,484 |
| May 4, 2026 | 4.47 | 4.52 | 4.39 | 4.50 | 4.50 | - | 153,121 |
| May 1, 2026 | 4.42 | 4.57 | 4.22 | 4.50 | 4.50 | 2.51% | 102,911 |
| Apr 30, 2026 | 4.17 | 4.50 | 4.12 | 4.39 | 4.39 | 5.78% | 89,155 |
| Apr 29, 2026 | 4.24 | 4.33 | 3.89 | 4.15 | 4.15 | -2.35% | 219,300 |
| Apr 28, 2026 | 4.28 | 4.40 | 4.10 | 4.25 | 4.25 | -0.70% | 97,362 |
| Apr 27, 2026 | 4.32 | 4.50 | 4.26 | 4.28 | 4.28 | -1.83% | 137,096 |
| Apr 24, 2026 | 4.35 | 4.40 | 4.15 | 4.36 | 4.36 | 0.23% | 83,507 |
| Apr 23, 2026 | 4.32 | 4.52 | 4.29 | 4.35 | 4.35 | -1.58% | 112,341 |
| Apr 22, 2026 | 4.45 | 4.60 | 4.24 | 4.42 | 4.42 | 2.55% | 143,611 |
| Apr 21, 2026 | 4.43 | 4.47 | 4.22 | 4.31 | 4.31 | -3.36% | 179,637 |
| Apr 20, 2026 | 4.39 | 4.58 | 4.33 | 4.46 | 4.46 | 1.13% | 132,088 |
| Apr 17, 2026 | 4.47 | 4.70 | 4.37 | 4.41 | 4.41 | - | 243,489 |
| Apr 16, 2026 | 4.38 | 4.48 | 4.20 | 4.41 | 4.41 | 1.38% | 118,365 |
| Apr 15, 2026 | 4.12 | 4.41 | 4.01 | 4.35 | 4.35 | 6.10% | 202,212 |
| Apr 14, 2026 | 4.20 | 4.42 | 4.05 | 4.10 | 4.10 | -0.73% | 239,678 |
| Apr 13, 2026 | 3.71 | 4.18 | 3.67 | 4.13 | 4.13 | 11.62% | 304,279 |
| Apr 10, 2026 | 3.65 | 3.80 | 3.59 | 3.70 | 3.70 | 1.65% | 108,715 |
| Apr 9, 2026 | 3.93 | 4.09 | 3.53 | 3.64 | 3.64 | -7.85% | 214,997 |
| Apr 8, 2026 | 4.01 | 4.12 | 3.80 | 3.95 | 3.95 | 5.05% | 109,100 |
| Apr 7, 2026 | 4.07 | 4.09 | 3.71 | 3.76 | 3.76 | -8.29% | 190,575 |
| Apr 6, 2026 | 4.10 | 4.55 | 4.02 | 4.10 | 4.10 | -0.24% | 343,056 |
| Apr 2, 2026 | 3.85 | 4.18 | 3.68 | 4.11 | 4.11 | 2.75% | 179,441 |
| Apr 1, 2026 | 4.19 | 4.42 | 3.90 | 4.00 | 4.00 | 4.99% | 214,308 |
| Mar 31, 2026 | 3.57 | 4.00 | 3.56 | 3.81 | 3.81 | 7.32% | 318,540 |
| Mar 30, 2026 | 3.81 | 3.93 | 3.40 | 3.55 | 3.55 | -5.08% | 263,055 |
| Mar 27, 2026 | 4.00 | 4.04 | 3.68 | 3.74 | 3.74 | -7.43% | 195,204 |
| Mar 26, 2026 | 4.30 | 4.40 | 4.00 | 4.04 | 4.04 | -7.34% | 144,440 |
| Mar 25, 2026 | 4.60 | 4.75 | 4.26 | 4.36 | 4.36 | 1.40% | 168,893 |
| Mar 24, 2026 | 4.58 | 4.79 | 4.22 | 4.30 | 4.30 | -4.87% | 160,766 |
| Mar 23, 2026 | 4.39 | 4.64 | 4.20 | 4.52 | 4.52 | 5.36% | 195,030 |
| Mar 20, 2026 | 4.88 | 4.88 | 4.13 | 4.29 | 4.29 | -12.63% | 356,171 |
| Mar 19, 2026 | 4.95 | 5.01 | 4.70 | 4.91 | 4.91 | - | 201,424 |
| Mar 18, 2026 | 5.30 | 5.35 | 4.87 | 4.91 | 4.91 | -7.36% | 222,723 |
| Mar 17, 2026 | 5.03 | 5.47 | 4.95 | 5.30 | 5.30 | 5.58% | 348,982 |
| Mar 16, 2026 | 4.97 | 5.23 | 4.82 | 5.02 | 5.02 | 4.15% | 231,765 |