Safe Pro Group, Inc. SPAI
NASDAQ · United States · Electronic Technology
$4.56+0.10 (+2.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4.56 | +2.36% | $4.51 | $4.86 | $4.41 | 100.50K |
| 2026-09-29 | $4.45 | +10.82% | $4.02 | $4.57 | $3.99 | 185.20K |
| 2026-09-28 | $4.02 | -3.60% | $4.17 | $4.30 | $4.00 | 122.70K |
| 2026-09-25 | $4.17 | -6.08% | $4.44 | $4.49 | $4.16 | 126.30K |
| 2026-09-24 | $4.44 | -1.99% | $4.51 | $4.58 | $4.36 | 87.90K |
| 2026-09-23 | $4.53 | -0.88% | $4.55 | $4.84 | $4.47 | 38.20K |
| 2026-09-22 | $4.57 | +2.35% | $4.51 | $4.65 | $4.31 | 75.70K |
| 2026-09-21 | $4.47 | +2.17% | $4.37 | $4.68 | $4.37 | 64.10K |
| 2026-09-18 | $4.37 | -4.17% | $4.60 | $4.67 | $4.34 | 107.40K |
| 2026-09-17 | $4.56 | +4.83% | $4.48 | $4.89 | $4.48 | 120.10K |
| 2026-09-16 | $4.35 | 0.00% | $4.38 | $4.70 | $4.32 | 62.30K |
| 2026-09-15 | $4.35 | -1.81% | $4.40 | $4.59 | $4.31 | 87.30K |
| 2026-09-14 | $4.43 | -1.34% | $4.47 | $4.67 | $4.39 | 84.70K |
| 2026-09-11 | $4.49 | -1.97% | $4.63 | $4.68 | $4.47 | 39.90K |
| 2026-09-10 | $4.58 | -2.55% | $4.63 | $4.78 | $4.52 | 41.90K |
| 2026-09-09 | $4.70 | -2.69% | $4.81 | $4.87 | $4.58 | 79.00K |
| 2026-09-08 | $4.83 | -1.43% | $4.90 | $5.08 | $4.80 | 78.30K |
| 2026-09-04 | $4.90 | -2.00% | $4.91 | $5.11 | $4.72 | 55.30K |
| 2026-09-03 | $5.00 | +2.67% | $4.95 | $5.11 | $4.81 | 78.20K |
| 2026-09-02 | $4.87 | +5.87% | $4.62 | $4.99 | $4.62 | 109.40K |
| 2026-09-01 | $4.60 | -12.88% | $5.15 | $5.15 | $4.52 | 222.40K |
| 2026-08-31 | $5.28 | +14.04% | $4.65 | $5.35 | $4.64 | 432.80K |
| 2026-08-28 | $4.63 | -7.95% | $5.02 | $5.08 | $4.63 | 167.70K |
| 2026-08-27 | $5.03 | -1.95% | $5.12 | $5.31 | $5.02 | 69.20K |
| 2026-08-26 | $5.13 | -2.29% | $5.11 | $5.29 | $5.01 | 78.00K |
| 2026-08-25 | $5.25 | -2.23% | $5.41 | $5.54 | $5.11 | 199.70K |
| 2026-08-24 | $5.37 | 0.00% | $5.37 | $5.47 | $5.15 | 111.50K |
| 2026-08-21 | $5.37 | +3.27% | $5.31 | $5.44 | $5.13 | 115.70K |
| 2026-08-20 | $5.20 | -2.07% | $5.25 | $5.34 | $5.02 | 87.10K |
| 2026-08-19 | $5.31 | -3.63% | $5.34 | $5.53 | $5.13 | 192.30K |
| 2026-08-18 | $5.51 | -6.61% | $5.61 | $6.15 | $5.45 | 302.20K |
| 2026-08-17 | $5.90 | -4.38% | $6.15 | $6.40 | $5.75 | 1.00M |
| 2026-08-14 | $6.17 | +37.72% | $4.30 | $6.25 | $4.17 | 7.37M |
| 2026-08-13 | $4.48 | -2.40% | $4.62 | $4.88 | $4.47 | 123.60K |
| 2026-08-12 | $4.59 | -2.55% | $4.77 | $4.87 | $4.51 | 93.70K |
| 2026-08-11 | $4.71 | +8.53% | $4.38 | $4.75 | $4.30 | 146.30K |
| 2026-08-10 | $4.34 | -5.03% | $4.60 | $4.77 | $4.26 | 161.00K |
| 2026-08-07 | $4.57 | +4.10% | $4.46 | $4.60 | $4.37 | 61.40K |
| 2026-08-06 | $4.39 | +0.46% | $4.40 | $4.67 | $4.35 | 84.10K |
| 2026-08-05 | $4.37 | -3.10% | $4.60 | $4.60 | $4.30 | 66.40K |
| 2026-08-04 | $4.51 | +11.91% | $4.15 | $4.58 | $4.15 | 122.30K |
| 2026-08-03 | $4.03 | +1.51% | $4.02 | $4.11 | $3.96 | 66.80K |
| 2026-07-31 | $3.97 | +1.79% | $3.93 | $4.05 | $3.83 | 42.50K |
| 2026-07-30 | $3.90 | +5.12% | $3.76 | $4.05 | $3.58 | 86.90K |
| 2026-07-29 | $3.71 | -2.11% | $3.82 | $3.92 | $3.63 | 136.20K |
| 2026-07-28 | $3.79 | -1.30% | $3.86 | $3.86 | $3.58 | 64.60K |
| 2026-07-27 | $3.84 | +5.49% | $3.74 | $3.95 | $3.62 | 82.30K |
| 2026-07-24 | $3.64 | -1.09% | $3.69 | $3.78 | $3.60 | 94.30K |
| 2026-07-23 | $3.68 | -2.65% | $3.82 | $3.96 | $3.62 | 97.50K |
| 2026-07-22 | $3.78 | -1.31% | $3.80 | $3.97 | $3.76 | 37.10K |
| 2026-07-21 | $3.83 | +2.41% | $3.83 | $3.96 | $3.71 | 76.20K |
| 2026-07-20 | $3.74 | -3.86% | $3.93 | $3.99 | $3.68 | 152.70K |
| 2026-07-17 | $3.89 | +2.10% | $3.75 | $3.93 | $3.60 | 77.80K |
| 2026-07-16 | $3.81 | -1.55% | $3.87 | $3.93 | $3.70 | 65.20K |
| 2026-07-15 | $3.87 | +0.78% | $3.90 | $3.97 | $3.83 | 38.00K |
| 2026-07-14 | $3.84 | +4.07% | $3.78 | $3.87 | $3.71 | 62.50K |
| 2026-07-13 | $3.69 | -3.40% | $3.71 | $3.85 | $3.63 | 193.60K |
| 2026-07-10 | $3.82 | -0.52% | $3.87 | $3.91 | $3.68 | 50.30K |
| 2026-07-09 | $3.84 | +0.26% | $3.83 | $3.98 | $3.71 | 82.20K |
| 2026-07-08 | $3.83 | +1.86% | $3.77 | $3.86 | $3.65 | 76.60K |
| 2026-07-07 | $3.76 | -9.40% | $4.05 | $4.07 | $3.76 | 80.60K |
| 2026-07-06 | $4.15 | +1.22% | $4.07 | $4.25 | $4.06 | 31.80K |
| 2026-07-02 | $4.10 | -5.31% | $4.28 | $4.49 | $4.05 | 53.30K |
| 2026-07-01 | $4.33 | 0.00% | $4.32 | $4.51 | $4.25 | 53.50K |
| 2026-06-30 | $4.33 | +2.36% | $4.23 | $4.44 | $4.16 | 62.00K |
| 2026-06-29 | $4.23 | +3.42% | $4.12 | $4.33 | $3.95 | 126.30K |
| 2026-06-26 | $4.09 | +3.54% | $3.91 | $4.25 | $3.91 | 360.60K |
| 2026-06-25 | $3.95 | -3.19% | $4.13 | $4.35 | $3.91 | 159.50K |
| 2026-06-24 | $4.08 | -7.90% | $4.39 | $4.53 | $4.04 | 270.60K |
| 2026-06-23 | $4.43 | -4.94% | $4.54 | $4.81 | $4.31 | 429.00K |
| 2026-06-22 | $4.66 | -3.52% | $4.81 | $4.89 | $4.51 | 200.70K |
| 2026-06-18 | $4.83 | -0.82% | $4.95 | $5.10 | $4.58 | 142.30K |
| 2026-06-17 | $4.87 | +1.25% | $4.80 | $5.11 | $4.71 | 83.80K |
| 2026-06-16 | $4.81 | -1.43% | $4.80 | $5.00 | $4.65 | 167.20K |
| 2026-06-15 | $4.88 | -4.69% | $5.30 | $5.47 | $4.83 | 256.50K |
| 2026-06-12 | $5.12 | -4.66% | $5.39 | $5.39 | $4.93 | 134.10K |
| 2026-06-11 | $5.37 | +4.47% | $5.16 | $5.43 | $5.07 | 171.20K |
| 2026-06-10 | $5.14 | -1.53% | $5.11 | $5.49 | $5.11 | 189.80K |
| 2026-06-09 | $5.22 | -7.45% | $5.66 | $5.82 | $5.15 | 231.20K |
| 2026-06-08 | $5.64 | +2.36% | $5.68 | $5.86 | $5.45 | 138.40K |
| 2026-06-05 | $5.51 | -8.32% | $5.90 | $5.95 | $5.34 | 183.70K |
| 2026-06-04 | $6.01 | +0.42% | $5.90 | $6.22 | $5.76 | 241.90K |
| 2026-06-03 | $5.99 | +0.42% | $5.64 | $6.07 | $5.53 | 298.80K |
| 2026-06-02 | $5.96 | -4.18% | $6.58 | $6.68 | $5.84 | 833.90K |
| 2026-06-01 | $6.22 | +1.14% | $6.10 | $6.59 | $6.03 | 402.30K |
| 2026-05-29 | $6.15 | +13.68% | $5.30 | $6.30 | $4.80 | 932.30K |
| 2026-05-28 | $5.41 | +20.22% | $4.55 | $5.59 | $4.55 | 1.06M |
| 2026-05-27 | $4.50 | +1.12% | $4.42 | $4.64 | $4.31 | 169.00K |
| 2026-05-26 | $4.45 | +5.20% | $4.33 | $4.55 | $4.26 | 266.80K |
| 2026-05-22 | $4.23 | +0.71% | $4.20 | $4.38 | $4.10 | 209.00K |