Safe Pro Group Inc. (SPAI)
NASDAQ: SPAI · Real-Time Price · USD
4.250
-0.030 (-0.70%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Safe Pro Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 133,194 |
| Apr 24, 2026 | 4.35 | 4.40 | 4.15 | 4.36 | 4.36 | 0.23% | 83,017 |
| Apr 23, 2026 | 4.32 | 4.52 | 4.29 | 4.35 | 4.35 | -1.58% | 112,278 |
| Apr 22, 2026 | 4.45 | 4.60 | 4.24 | 4.42 | 4.42 | 2.55% | 143,609 |
| Apr 21, 2026 | 4.43 | 4.47 | 4.22 | 4.31 | 4.31 | -3.36% | 179,617 |
| Apr 20, 2026 | 4.39 | 4.58 | 4.33 | 4.46 | 4.46 | 1.13% | 129,750 |
| Apr 17, 2026 | 4.47 | 4.70 | 4.37 | 4.41 | 4.41 | - | 243,066 |
| Apr 16, 2026 | 4.38 | 4.48 | 4.20 | 4.41 | 4.41 | 1.38% | 115,681 |
| Apr 15, 2026 | 4.12 | 4.41 | 4.01 | 4.35 | 4.35 | 6.10% | 201,902 |
| Apr 14, 2026 | 4.20 | 4.42 | 4.05 | 4.10 | 4.10 | -0.73% | 239,243 |
| Apr 13, 2026 | 3.71 | 4.18 | 3.67 | 4.13 | 4.13 | 11.62% | 301,313 |
| Apr 10, 2026 | 3.65 | 3.80 | 3.59 | 3.70 | 3.70 | 1.65% | 107,589 |
| Apr 9, 2026 | 3.93 | 4.09 | 3.53 | 3.64 | 3.64 | -7.85% | 213,982 |
| Apr 8, 2026 | 4.01 | 4.12 | 3.80 | 3.95 | 3.95 | 5.05% | 107,682 |
| Apr 7, 2026 | 4.07 | 4.09 | 3.71 | 3.76 | 3.76 | -8.29% | 189,244 |
| Apr 6, 2026 | 4.10 | 4.55 | 4.02 | 4.10 | 4.10 | -0.24% | 341,936 |
| Apr 2, 2026 | 3.85 | 4.18 | 3.68 | 4.11 | 4.11 | 2.75% | 178,553 |
| Apr 1, 2026 | 4.19 | 4.42 | 3.90 | 4.00 | 4.00 | 4.99% | 213,144 |
| Mar 31, 2026 | 3.57 | 4.00 | 3.56 | 3.81 | 3.81 | 7.32% | 317,523 |
| Mar 30, 2026 | 3.81 | 3.93 | 3.40 | 3.55 | 3.55 | -5.08% | 261,703 |
| Mar 27, 2026 | 4.00 | 4.04 | 3.68 | 3.74 | 3.74 | -7.43% | 194,961 |
| Mar 26, 2026 | 4.30 | 4.40 | 4.00 | 4.04 | 4.04 | -7.34% | 144,237 |
| Mar 25, 2026 | 4.60 | 4.75 | 4.26 | 4.36 | 4.36 | 1.40% | 168,797 |
| Mar 24, 2026 | 4.58 | 4.79 | 4.22 | 4.30 | 4.30 | -4.87% | 160,717 |
| Mar 23, 2026 | 4.39 | 4.64 | 4.20 | 4.52 | 4.52 | 5.36% | 193,017 |
| 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 | - | 201,065 |
| 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% | 347,399 |
| Mar 16, 2026 | 4.97 | 5.23 | 4.82 | 5.02 | 5.02 | 4.15% | 231,365 |
| Mar 13, 2026 | 4.86 | 5.24 | 4.76 | 4.82 | 4.82 | -0.62% | 265,209 |
| Mar 12, 2026 | 4.99 | 5.10 | 4.78 | 4.85 | 4.85 | -2.81% | 229,549 |
| Mar 11, 2026 | 4.85 | 4.99 | 4.72 | 4.99 | 4.99 | 1.63% | 174,631 |
| Mar 10, 2026 | 4.97 | 5.09 | 4.75 | 4.91 | 4.91 | -1.60% | 175,459 |
| Mar 9, 2026 | 5.04 | 5.16 | 4.71 | 4.99 | 4.99 | - | 228,205 |
| Mar 6, 2026 | 4.64 | 5.20 | 4.55 | 4.99 | 4.99 | 8.48% | 288,054 |
| Mar 5, 2026 | 4.59 | 4.69 | 4.39 | 4.60 | 4.60 | 0.22% | 155,961 |
| Mar 4, 2026 | 4.97 | 4.98 | 4.40 | 4.59 | 4.59 | -8.38% | 363,127 |
| Mar 3, 2026 | 5.41 | 5.41 | 4.89 | 5.01 | 5.01 | -9.07% | 393,638 |
| Mar 2, 2026 | 5.27 | 5.75 | 5.01 | 5.51 | 5.51 | 7.83% | 699,689 |
| Feb 27, 2026 | 4.66 | 5.25 | 4.62 | 5.11 | 5.11 | 8.72% | 704,068 |
| Feb 26, 2026 | 4.54 | 4.88 | 4.39 | 4.70 | 4.70 | 0.21% | 492,646 |
| Feb 25, 2026 | 4.19 | 4.80 | 4.08 | 4.69 | 4.69 | 12.74% | 713,982 |
| Feb 24, 2026 | 4.20 | 4.20 | 3.73 | 4.16 | 4.16 | 5.05% | 963,144 |
| Feb 23, 2026 | 4.04 | 4.70 | 3.89 | 3.96 | 3.96 | 5.32% | 2,080,999 |
| Feb 20, 2026 | 4.29 | 4.31 | 3.65 | 3.76 | 3.76 | -12.35% | 3,491,851 |
| Feb 19, 2026 | 4.20 | 4.33 | 4.05 | 4.29 | 4.29 | 3.12% | 76,475 |
| Feb 18, 2026 | 4.00 | 4.20 | 3.99 | 4.16 | 4.16 | 4.52% | 44,625 |
| Feb 17, 2026 | 3.90 | 4.06 | 3.70 | 3.98 | 3.98 | 2.31% | 63,562 |
| Feb 13, 2026 | 4.11 | 4.26 | 3.83 | 3.89 | 3.89 | -5.58% | 108,401 |
| Feb 12, 2026 | 4.17 | 4.30 | 3.90 | 4.12 | 4.12 | 0.98% | 100,825 |
| Feb 11, 2026 | 4.50 | 4.65 | 3.96 | 4.08 | 4.08 | -10.13% | 491,266 |
| Feb 10, 2026 | 4.39 | 4.57 | 4.32 | 4.54 | 4.54 | 0.89% | 93,559 |
| Feb 9, 2026 | 4.46 | 4.62 | 4.20 | 4.50 | 4.50 | 2.27% | 162,116 |
| Feb 6, 2026 | 4.22 | 4.64 | 4.05 | 4.40 | 4.40 | 10.83% | 115,680 |
| Feb 5, 2026 | 4.38 | 4.64 | 3.95 | 3.97 | 3.97 | -9.98% | 127,476 |
| Feb 4, 2026 | 4.96 | 4.96 | 4.21 | 4.41 | 4.41 | -9.63% | 170,891 |
| Feb 3, 2026 | 4.72 | 5.04 | 4.56 | 4.88 | 4.88 | 3.39% | 101,646 |
| Feb 2, 2026 | 4.64 | 4.93 | 4.53 | 4.72 | 4.72 | 0.85% | 144,812 |
| Jan 30, 2026 | 5.38 | 5.39 | 4.68 | 4.68 | 4.68 | -12.20% | 191,464 |
| Jan 29, 2026 | 5.90 | 5.97 | 5.30 | 5.33 | 5.33 | -9.97% | 112,784 |
| Jan 28, 2026 | 5.96 | 6.00 | 5.64 | 5.92 | 5.92 | -0.50% | 165,209 |
| Jan 27, 2026 | 5.61 | 6.06 | 5.40 | 5.95 | 5.95 | 11.01% | 171,970 |
| Jan 26, 2026 | 6.11 | 6.46 | 5.33 | 5.36 | 5.36 | -13.27% | 274,233 |
| Jan 23, 2026 | 6.13 | 6.51 | 5.84 | 6.18 | 6.18 | 1.31% | 151,781 |
| Jan 22, 2026 | 6.22 | 6.70 | 6.02 | 6.10 | 6.10 | -1.13% | 225,412 |
| Jan 21, 2026 | 6.64 | 6.70 | 5.75 | 6.17 | 6.17 | -6.80% | 348,113 |
| Jan 20, 2026 | 6.11 | 6.67 | 5.73 | 6.62 | 6.62 | 3.44% | 382,897 |
| Jan 16, 2026 | 6.20 | 6.60 | 6.12 | 6.40 | 6.40 | 2.56% | 357,524 |
| Jan 15, 2026 | 6.14 | 6.35 | 5.68 | 6.24 | 6.24 | 0.16% | 285,408 |
| Jan 14, 2026 | 5.87 | 6.32 | 5.40 | 6.23 | 6.23 | 7.41% | 387,045 |
| Jan 13, 2026 | 5.63 | 5.97 | 5.20 | 5.80 | 5.80 | 3.02% | 338,928 |
| Jan 12, 2026 | 5.77 | 5.82 | 5.24 | 5.63 | 5.63 | -1.23% | 253,081 |
| Jan 9, 2026 | 5.69 | 5.99 | 5.40 | 5.70 | 5.70 | 2.15% | 390,546 |
| Jan 8, 2026 | 4.60 | 5.68 | 4.60 | 5.58 | 5.58 | 19.74% | 562,594 |
| Jan 7, 2026 | 4.70 | 4.89 | 4.57 | 4.66 | 4.66 | - | 151,021 |
| Jan 6, 2026 | 4.71 | 4.88 | 4.50 | 4.66 | 4.66 | - | 252,089 |
| Jan 5, 2026 | 4.22 | 4.70 | 4.22 | 4.66 | 4.66 | 12.29% | 290,132 |
| Jan 2, 2026 | 4.17 | 4.19 | 3.76 | 4.15 | 4.15 | -0.24% | 384,898 |
| Dec 31, 2025 | 4.07 | 4.40 | 4.07 | 4.16 | 4.16 | 1.46% | 264,706 |
| Dec 30, 2025 | 4.15 | 4.24 | 3.97 | 4.10 | 4.10 | -1.68% | 195,798 |
| Dec 29, 2025 | 4.23 | 4.46 | 4.06 | 4.17 | 4.17 | -2.34% | 152,433 |
| Dec 26, 2025 | 4.46 | 4.46 | 4.11 | 4.27 | 4.27 | -3.61% | 153,906 |
| Dec 24, 2025 | 4.46 | 4.50 | 4.29 | 4.43 | 4.43 | -1.12% | 110,154 |
| Dec 23, 2025 | 4.40 | 4.84 | 4.20 | 4.48 | 4.48 | 2.28% | 513,128 |
| Dec 22, 2025 | 4.15 | 4.89 | 4.00 | 4.38 | 4.38 | 5.54% | 653,717 |
| Dec 19, 2025 | 3.56 | 4.22 | 3.51 | 4.15 | 4.15 | 22.06% | 746,721 |
| Dec 18, 2025 | 3.94 | 3.96 | 3.40 | 3.40 | 3.40 | 5.26% | 3,174,703 |
| Dec 17, 2025 | 3.45 | 3.60 | 3.23 | 3.23 | 3.23 | -5.28% | 529,456 |
| Dec 16, 2025 | 3.60 | 3.61 | 3.35 | 3.41 | 3.41 | -2.57% | 161,040 |
| Dec 15, 2025 | 4.48 | 4.48 | 3.50 | 3.50 | 3.50 | -20.00% | 339,382 |
| Dec 12, 2025 | 4.23 | 4.42 | 4.05 | 4.38 | 4.38 | 5.42% | 155,778 |
| Dec 11, 2025 | 4.51 | 4.51 | 4.05 | 4.15 | 4.15 | -7.98% | 293,339 |
| Dec 10, 2025 | 4.76 | 4.76 | 4.50 | 4.51 | 4.51 | -5.45% | 90,467 |
| Dec 9, 2025 | 4.66 | 4.92 | 4.63 | 4.77 | 4.77 | 1.49% | 102,634 |
| Dec 8, 2025 | 5.16 | 5.21 | 4.63 | 4.70 | 4.70 | -8.38% | 134,276 |
| Dec 5, 2025 | 5.19 | 5.28 | 5.02 | 5.13 | 5.13 | -1.16% | 43,230 |
| Dec 4, 2025 | 5.20 | 5.28 | 5.00 | 5.19 | 5.19 | 1.57% | 149,068 |
| Dec 3, 2025 | 4.89 | 5.11 | 4.68 | 5.11 | 5.11 | 4.07% | 52,484 |