Safe Pro Group Inc. (SPAI)
NASDAQ: SPAI · Real-Time Price · USD
3.350
-0.040 (-1.18%)
Oct 30, 2026, 9:12 AM EDT - Market open
Safe Pro Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.36 | 3.38 | 3.28 | 3.35 | 3.35 | -1.18% | 7,378 |
| Oct 29, 2026 | 3.38 | 3.44 | 3.30 | 3.39 | 3.39 | - | 92,675 |
| Oct 28, 2026 | 3.30 | 3.53 | 3.23 | 3.39 | 3.39 | 3.04% | 95,104 |
| Oct 27, 2026 | 3.21 | 3.35 | 3.17 | 3.29 | 3.29 | 2.17% | 45,015 |
| Oct 26, 2026 | 3.20 | 3.34 | 3.16 | 3.22 | 3.22 | 0.31% | 64,176 |
| Oct 23, 2026 | 3.19 | 3.33 | 3.11 | 3.21 | 3.21 | 0.94% | 85,488 |
| Oct 22, 2026 | 3.30 | 3.32 | 3.16 | 3.18 | 3.18 | -4.22% | 42,001 |
| Oct 21, 2026 | 3.40 | 3.50 | 3.31 | 3.32 | 3.32 | - | 65,949 |
| Oct 20, 2026 | 3.31 | 3.44 | 3.26 | 3.32 | 3.32 | -0.30% | 157,590 |
| Oct 19, 2026 | 3.37 | 3.56 | 3.30 | 3.33 | 3.33 | 0.91% | 87,666 |
| Oct 16, 2026 | 3.54 | 3.59 | 3.30 | 3.30 | 3.30 | -6.52% | 176,423 |
| Oct 15, 2026 | 3.62 | 3.73 | 3.33 | 3.53 | 3.53 | -3.29% | 297,682 |
| Oct 14, 2026 | 3.66 | 3.74 | 3.53 | 3.65 | 3.65 | - | 143,012 |
| Oct 13, 2026 | 3.75 | 3.79 | 3.61 | 3.65 | 3.65 | -2.41% | 129,607 |
| Oct 12, 2026 | 4.02 | 4.02 | 3.65 | 3.74 | 3.74 | -7.88% | 236,812 |
| Oct 9, 2026 | 4.28 | 4.36 | 4.02 | 4.06 | 4.06 | -4.81% | 203,409 |
| Oct 8, 2026 | 4.54 | 4.81 | 4.22 | 4.27 | 4.27 | -9.45% | 429,735 |
| Oct 7, 2026 | 4.32 | 4.82 | 3.85 | 4.71 | 4.71 | 14.88% | 5,705,631 |
| Oct 6, 2026 | 4.39 | 4.40 | 3.94 | 4.10 | 4.10 | -6.39% | 245,358 |
| Oct 5, 2026 | 4.43 | 4.52 | 4.38 | 4.38 | 4.38 | -0.90% | 43,083 |
| Oct 2, 2026 | 4.55 | 4.69 | 4.40 | 4.42 | 4.42 | -2.43% | 36,126 |
| Oct 1, 2026 | 4.53 | 4.78 | 4.40 | 4.53 | 4.53 | -0.66% | 76,649 |
| Sep 30, 2026 | 4.51 | 4.86 | 4.42 | 4.56 | 4.56 | 2.36% | 100,540 |
| 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 |