Safe Pro Group Inc. - Common Stock (SPAI)
6.9600
+0.5700 (8.92%)
NASDAQ · Last Trade: Oct 23rd, 7:21 PM EDT
Historical Prices For Safe Pro Group Inc. - Common Stock (SPAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 6.70 | 7.16 | 6.60 | 6.96 | 367,836 | 6.96 |
| 10/22/2025 | 6.81 | 6.85 | 6.03 | 6.39 | 605,412 | 6.39 |
| 10/21/2025 | 7.49 | 7.49 | 6.67 | 6.81 | 637,991 | 6.81 |
| 10/20/2025 | 9.00 | 9.05 | 7.01 | 7.49 | 1,774,173 | 7.49 |
| 10/17/2025 | 7.11 | 9.05 | 6.92 | 8.95 | 1,633,128 | 8.95 |
| 10/16/2025 | 7.98 | 8.45 | 7.10 | 7.53 | 431,453 | 7.53 |
| 10/15/2025 | 7.18 | 8.07 | 7.10 | 7.98 | 596,993 | 7.98 |
| 10/14/2025 | 7.04 | 7.26 | 6.81 | 6.93 | 288,635 | 6.93 |
| 10/13/2025 | 7.03 | 7.27 | 6.42 | 7.13 | 342,885 | 7.13 |
| 10/10/2025 | 7.51 | 7.51 | 6.75 | 6.80 | 229,813 | 6.80 |
| 10/09/2025 | 7.48 | 7.67 | 7.10 | 7.46 | 226,243 | 7.46 |
| 10/08/2025 | 7.07 | 7.45 | 6.81 | 7.37 | 277,472 | 7.37 |
| 10/07/2025 | 7.69 | 7.82 | 6.64 | 6.99 | 322,951 | 6.99 |
| 10/06/2025 | 7.70 | 7.96 | 7.34 | 7.48 | 392,169 | 7.48 |
| 10/03/2025 | 7.49 | 7.75 | 7.06 | 7.50 | 394,178 | 7.50 |
| 10/02/2025 | 7.20 | 7.49 | 6.91 | 7.13 | 273,820 | 7.13 |
| 10/01/2025 | 6.84 | 7.50 | 6.84 | 7.10 | 219,559 | 7.10 |
| 9/30/2025 | 6.75 | 7.34 | 6.70 | 7.02 | 246,450 | 7.02 |
| 9/29/2025 | 6.80 | 7.15 | 6.62 | 6.75 | 214,325 | 6.75 |
| 9/26/2025 | 6.90 | 7.03 | 6.42 | 6.50 | 137,515 | 6.50 |
| 9/25/2025 | 6.50 | 6.98 | 6.21 | 6.84 | 272,175 | 6.84 |
| 9/24/2025 | 7.15 | 7.25 | 6.34 | 6.58 | 375,755 | 6.58 |
| 9/23/2025 | 7.08 | 7.80 | 6.96 | 7.11 | 291,747 | 7.11 |
| 9/22/2025 | 7.10 | 7.57 | 6.89 | 7.14 | 397,615 | 7.14 |
| 9/19/2025 | 7.10 | 7.27 | 6.72 | 6.95 | 696,977 | 6.95 |
| 9/18/2025 | 7.74 | 8.00 | 6.89 | 7.05 | 446,770 | 7.05 |
| 9/17/2025 | 7.26 | 8.00 | 7.08 | 7.54 | 582,252 | 7.54 |
| 9/16/2025 | 7.36 | 7.59 | 6.99 | 7.20 | 231,035 | 7.20 |
| 9/15/2025 | 8.10 | 8.50 | 7.32 | 7.41 | 412,183 | 7.41 |
| 9/12/2025 | 8.65 | 8.82 | 7.81 | 7.95 | 388,587 | 7.95 |
| 9/11/2025 | 8.48 | 9.16 | 8.31 | 8.61 | 494,015 | 8.61 |
| 9/10/2025 | 7.90 | 8.98 | 7.65 | 8.48 | 598,692 | 8.48 |
| 9/09/2025 | 6.47 | 7.60 | 6.30 | 7.49 | 486,719 | 7.49 |
| 9/08/2025 | 6.88 | 6.99 | 6.28 | 6.44 | 211,364 | 6.44 |
| 9/05/2025 | 6.56 | 7.00 | 6.16 | 6.74 | 243,630 | 6.74 |
| 9/04/2025 | 6.56 | 7.08 | 6.32 | 6.58 | 291,071 | 6.58 |
| 9/03/2025 | 6.02 | 6.89 | 6.02 | 6.63 | 208,689 | 6.63 |
| 9/02/2025 | 6.60 | 6.92 | 6.02 | 6.12 | 187,251 | 6.12 |
| 8/29/2025 | 6.80 | 6.92 | 6.07 | 6.70 | 368,360 | 6.70 |
| 8/28/2025 | 7.02 | 7.39 | 6.54 | 6.82 | 437,002 | 6.82 |
| 8/27/2025 | 6.02 | 7.30 | 6.01 | 6.91 | 590,373 | 6.91 |
| 8/26/2025 | 6.88 | 7.05 | 5.80 | 6.11 | 582,522 | 6.11 |
| 8/25/2025 | 6.15 | 7.00 | 6.00 | 6.79 | 1,157,365 | 6.79 |
| 8/22/2025 | 5.12 | 5.80 | 4.88 | 5.69 | 474,051 | 5.69 |
| 8/21/2025 | 4.31 | 5.45 | 4.31 | 5.07 | 762,356 | 5.07 |
| 8/20/2025 | 4.03 | 4.65 | 4.03 | 4.40 | 1,752,818 | 4.40 |
| 8/19/2025 | 4.10 | 4.15 | 3.72 | 3.78 | 87,273 | 3.78 |
| 8/18/2025 | 3.88 | 4.20 | 3.79 | 4.06 | 63,538 | 4.06 |
| 8/15/2025 | 3.73 | 3.95 | 3.71 | 3.84 | 41,012 | 3.84 |
| 8/14/2025 | 3.73 | 3.89 | 3.65 | 3.83 | 39,767 | 3.83 |
| 8/13/2025 | 3.95 | 4.09 | 3.60 | 3.70 | 88,955 | 3.70 |
| 8/12/2025 | 3.92 | 4.15 | 3.83 | 4.01 | 96,001 | 4.01 |
| 8/11/2025 | 4.14 | 4.20 | 3.69 | 3.86 | 175,439 | 3.86 |
| 8/08/2025 | 3.73 | 4.14 | 3.55 | 4.14 | 311,065 | 4.14 |
| 8/07/2025 | 3.84 | 3.87 | 3.52 | 3.55 | 125,176 | 3.55 |
| 8/06/2025 | 3.53 | 3.86 | 3.43 | 3.84 | 228,385 | 3.84 |
| 8/05/2025 | 3.20 | 3.65 | 2.86 | 3.64 | 3,129,856 | 3.64 |
| 8/04/2025 | 3.28 | 3.44 | 3.26 | 3.36 | 21,025 | 3.36 |
| 8/01/2025 | 3.56 | 3.70 | 3.20 | 3.26 | 78,855 | 3.26 |
| 7/31/2025 | 3.86 | 3.98 | 3.42 | 3.66 | 45,549 | 3.66 |
| 7/30/2025 | 3.61 | 4.09 | 3.50 | 3.90 | 248,705 | 3.90 |
| 7/29/2025 | 3.99 | 3.99 | 3.60 | 3.71 | 48,839 | 3.71 |
| 7/28/2025 | 3.84 | 3.98 | 3.66 | 3.88 | 32,343 | 3.88 |
| 7/25/2025 | 3.68 | 3.92 | 3.60 | 3.80 | 35,288 | 3.80 |
| 7/24/2025 | 3.84 | 4.01 | 3.70 | 3.76 | 63,197 | 3.76 |