SPAI Historical Prices
Safe Pro Group Inc. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
6.70
Period low
2.74
Period change
-38.11%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.03 | 3.11 | 2.74 | 2.81 | -7.57% | 234,328 |
| Nov 11, 2026 | 3.07 | 3.14 | 2.96 | 3.04 | +3.75% | 122,079 |
| Nov 10, 2026 | 3.37 | 3.37 | 2.78 | 2.93 | -10.67% | 434,553 |
| Nov 9, 2026 | 3.12 | 3.33 | 3.08 | 3.28 | +6.15% | 128,614 |
| Nov 6, 2026 | 2.84 | 3.10 | 2.84 | 3.09 | +11.96% | 83,323 |
| Nov 5, 2026 | 3.06 | 3.09 | 2.75 | 2.76 | -9.51% | 387,809 |
| Nov 4, 2026 | 3.25 | 3.29 | 3.05 | 3.05 | -3.79% | 117,173 |
| Nov 3, 2026 | 3.20 | 3.31 | 3.13 | 3.17 | +2.09% | 37,708 |
| Nov 2, 2026 | 3.25 | 3.38 | 3.06 | 3.10 | -2.97% | 83,750 |
| Oct 30, 2026 | 3.26 | 3.43 | 3.13 | 3.20 | -5.60% | 104,291 |
| Oct 29, 2026 | 3.38 | 3.44 | 3.29 | 3.39 | +0.00% | 92,836 |
| Oct 28, 2026 | 3.30 | 3.53 | 3.23 | 3.39 | +3.04% | 95,104 |
| Oct 27, 2026 | 3.21 | 3.35 | 3.17 | 3.29 | +2.17% | 45,016 |
| Oct 26, 2026 | 3.20 | 3.34 | 3.16 | 3.22 | +0.31% | 64,177 |
| Oct 23, 2026 | 3.19 | 3.33 | 3.11 | 3.21 | +0.94% | 85,489 |
| Oct 22, 2026 | 3.30 | 3.32 | 3.16 | 3.18 | -4.22% | 42,002 |
| Oct 21, 2026 | 3.40 | 3.50 | 3.31 | 3.32 | +0.00% | 65,950 |
| Oct 20, 2026 | 3.31 | 3.44 | 3.26 | 3.32 | -0.30% | 157,210 |
| Oct 19, 2026 | 3.37 | 3.56 | 3.30 | 3.33 | +0.91% | 87,525 |
| Oct 16, 2026 | 3.54 | 3.59 | 3.30 | 3.30 | -6.52% | 176,423 |
| Oct 15, 2026 | 3.62 | 3.73 | 3.33 | 3.53 | -3.29% | 297,682 |
| Oct 14, 2026 | 3.66 | 3.74 | 3.53 | 3.65 | +0.00% | 143,013 |
| Oct 13, 2026 | 3.75 | 3.79 | 3.61 | 3.65 | -2.41% | 129,608 |
| Oct 12, 2026 | 4.02 | 4.02 | 3.65 | 3.74 | -7.88% | 236,812 |
| Oct 9, 2026 | 4.28 | 4.36 | 4.02 | 4.06 | -4.81% | 203,410 |
| Oct 8, 2026 | 4.54 | 4.81 | 4.22 | 4.26 | -9.45% | 429,736 |
| Oct 7, 2026 | 4.32 | 4.82 | 3.85 | 4.71 | +14.88% | 5,705,631 |
| Oct 6, 2026 | 4.39 | 4.40 | 3.94 | 4.10 | -6.39% | 245,358 |
| Oct 5, 2026 | 4.43 | 4.52 | 4.38 | 4.38 | -0.90% | 43,083 |
| Oct 2, 2026 | 4.55 | 4.69 | 4.40 | 4.42 | -2.43% | 36,127 |
| Oct 1, 2026 | 4.53 | 4.78 | 4.40 | 4.53 | -0.66% | 76,649 |
| Sep 30, 2026 | 4.51 | 4.86 | 4.42 | 4.56 | +2.36% | 100,540 |
| Sep 29, 2026 | 4.02 | 4.57 | 3.99 | 4.46 | +10.82% | 187,925 |
| Sep 28, 2026 | 4.17 | 4.29 | 4.00 | 4.02 | -3.60% | 122,940 |
| Sep 25, 2026 | 4.44 | 4.49 | 4.16 | 4.17 | -6.08% | 126,289 |
| Sep 24, 2026 | 4.51 | 4.58 | 4.36 | 4.44 | -1.99% | 87,879 |
| Sep 23, 2026 | 4.55 | 4.84 | 4.47 | 4.53 | -0.88% | 38,215 |
| Sep 22, 2026 | 4.51 | 4.65 | 4.31 | 4.57 | +2.35% | 75,792 |
| Sep 21, 2026 | 4.37 | 4.68 | 4.37 | 4.46 | +2.17% | 64,085 |
| Sep 18, 2026 | 4.60 | 4.67 | 4.34 | 4.37 | -4.17% | 107,249 |
| Sep 17, 2026 | 4.48 | 4.89 | 4.48 | 4.56 | +4.83% | 120,132 |
| Sep 16, 2026 | 4.38 | 4.70 | 4.32 | 4.35 | +0.00% | 62,380 |
| Sep 15, 2026 | 4.40 | 4.59 | 4.31 | 4.35 | -1.81% | 87,312 |
| Sep 14, 2026 | 4.47 | 4.67 | 4.39 | 4.43 | -1.34% | 84,714 |
| Sep 11, 2026 | 4.63 | 4.68 | 4.47 | 4.49 | -1.97% | 39,951 |
| Sep 10, 2026 | 4.63 | 4.78 | 4.52 | 4.58 | -2.55% | 41,920 |
| Sep 9, 2026 | 4.81 | 4.87 | 4.58 | 4.70 | -2.69% | 79,055 |
| Sep 8, 2026 | 4.90 | 5.08 | 4.80 | 4.83 | -1.43% | 78,337 |
| Sep 4, 2026 | 4.91 | 5.11 | 4.72 | 4.90 | -2.00% | 55,264 |
| Sep 3, 2026 | 4.95 | 5.11 | 4.81 | 5.00 | +2.67% | 78,679 |
| Sep 2, 2026 | 4.62 | 4.99 | 4.62 | 4.87 | -7.77% | 109,364 |
| Aug 31, 2026 | 4.65 | 5.35 | 4.64 | 5.28 | +14.04% | 430,521 |
| Aug 28, 2026 | 5.02 | 5.08 | 4.63 | 4.63 | -7.95% | 167,829 |
| Aug 27, 2026 | 5.12 | 5.31 | 5.02 | 5.03 | -1.95% | 69,166 |
| Aug 26, 2026 | 5.11 | 5.29 | 5.01 | 5.13 | -2.29% | 78,215 |
| Aug 25, 2026 | 5.41 | 5.54 | 5.12 | 5.25 | -2.23% | 200,208 |
| Aug 24, 2026 | 5.37 | 5.47 | 5.15 | 5.37 | +0.00% | 113,534 |
| Aug 21, 2026 | 5.31 | 5.44 | 5.13 | 5.37 | +3.27% | 115,806 |
| Aug 20, 2026 | 5.25 | 5.33 | 5.02 | 5.20 | -2.07% | 87,216 |
| Aug 19, 2026 | 5.34 | 5.53 | 5.13 | 5.31 | -3.63% | 192,096 |
| Aug 18, 2026 | 5.61 | 6.15 | 5.45 | 5.51 | -6.61% | 302,235 |
| Aug 17, 2026 | 6.15 | 6.40 | 5.75 | 5.90 | -4.38% | 1,004,518 |
| Aug 14, 2026 | 4.30 | 6.25 | 4.17 | 6.17 | +37.72% | 7,365,273 |
| Aug 13, 2026 | 4.62 | 4.88 | 4.47 | 4.48 | -2.40% | 123,557 |
| Aug 12, 2026 | 4.77 | 4.87 | 4.51 | 4.59 | -2.55% | 93,665 |
| Aug 11, 2026 | 4.38 | 4.75 | 4.30 | 4.71 | +8.53% | 146,731 |
| Aug 10, 2026 | 4.60 | 4.77 | 4.26 | 4.34 | -5.03% | 161,032 |
| Aug 7, 2026 | 4.46 | 4.60 | 4.37 | 4.57 | +4.10% | 61,429 |
| Aug 6, 2026 | 4.40 | 4.67 | 4.35 | 4.39 | +0.46% | 84,126 |
| Aug 5, 2026 | 4.60 | 4.60 | 4.30 | 4.37 | -3.10% | 66,392 |
| Aug 4, 2026 | 4.15 | 4.58 | 4.15 | 4.51 | +11.91% | 122,356 |
| Aug 3, 2026 | 4.02 | 4.12 | 3.96 | 4.03 | +1.51% | 67,031 |
| Jul 31, 2026 | 3.93 | 4.05 | 3.83 | 3.97 | +1.79% | 42,466 |
| Jul 30, 2026 | 3.76 | 4.05 | 3.58 | 3.90 | +5.12% | 86,934 |
| Jul 29, 2026 | 3.82 | 3.92 | 3.63 | 3.71 | -2.11% | 136,345 |
| Jul 28, 2026 | 3.86 | 3.86 | 3.58 | 3.79 | -1.30% | 64,647 |
| Jul 27, 2026 | 3.74 | 3.95 | 3.62 | 3.84 | +5.49% | 82,604 |
| Jul 24, 2026 | 3.69 | 3.78 | 3.60 | 3.64 | -1.09% | 94,360 |
| Jul 23, 2026 | 3.82 | 3.96 | 3.62 | 3.68 | -2.65% | 97,486 |
| Jul 22, 2026 | 3.80 | 3.97 | 3.76 | 3.78 | -1.31% | 37,124 |
| Jul 21, 2026 | 3.83 | 3.96 | 3.71 | 3.83 | +2.41% | 76,165 |
| Jul 20, 2026 | 3.93 | 3.99 | 3.69 | 3.74 | -3.86% | 152,730 |
| Jul 17, 2026 | 3.75 | 3.93 | 3.60 | 3.89 | +2.10% | 77,792 |
| Jul 16, 2026 | 3.87 | 3.93 | 3.70 | 3.81 | -1.55% | 65,174 |
| Jul 15, 2026 | 3.90 | 3.97 | 3.83 | 3.87 | +0.78% | 38,036 |
| Jul 14, 2026 | 3.78 | 3.87 | 3.71 | 3.84 | +4.07% | 62,336 |
| Jul 13, 2026 | 3.71 | 3.85 | 3.63 | 3.69 | -3.40% | 193,647 |
| Jul 10, 2026 | 3.87 | 3.91 | 3.68 | 3.82 | -0.52% | 50,489 |
| Jul 9, 2026 | 3.83 | 3.98 | 3.71 | 3.84 | +0.26% | 82,156 |
| Jul 8, 2026 | 3.77 | 3.86 | 3.65 | 3.83 | +1.86% | 76,580 |
| Jul 7, 2026 | 4.05 | 4.07 | 3.76 | 3.76 | -9.40% | 80,562 |
| Jul 6, 2026 | 4.07 | 4.25 | 4.06 | 4.15 | +1.22% | 31,832 |
| Jul 2, 2026 | 4.28 | 4.49 | 4.05 | 4.10 | -5.31% | 53,346 |
| Jul 1, 2026 | 4.32 | 4.51 | 4.25 | 4.33 | +0.00% | 53,730 |
| Jun 30, 2026 | 4.23 | 4.44 | 4.16 | 4.33 | +2.36% | 62,019 |
| Jun 29, 2026 | 4.12 | 4.33 | 3.95 | 4.23 | +3.42% | 126,282 |
| Jun 26, 2026 | 3.91 | 4.25 | 3.91 | 4.09 | +3.54% | 360,570 |
| Jun 25, 2026 | 4.13 | 4.35 | 3.91 | 3.95 | -3.19% | 159,686 |
| Jun 24, 2026 | 4.39 | 4.53 | 4.04 | 4.08 | -7.90% | 270,634 |
| Jun 23, 2026 | 4.54 | 4.81 | 4.31 | 4.43 | -4.94% | 429,156 |
| Jun 22, 2026 | 4.81 | 4.89 | 4.51 | 4.66 | -3.52% | 200,705 |
| Jun 18, 2026 | 4.95 | 5.10 | 4.58 | 4.83 | -0.82% | 142,299 |
| Jun 17, 2026 | 4.80 | 5.11 | 4.71 | 4.87 | +1.25% | 83,808 |
| Jun 16, 2026 | 4.80 | 5.00 | 4.65 | 4.81 | -1.43% | 167,221 |
| Jun 15, 2026 | 5.30 | 5.47 | 4.83 | 4.88 | -4.69% | 256,797 |
| Jun 12, 2026 | 5.39 | 5.39 | 4.93 | 5.12 | -4.66% | 134,101 |
| Jun 11, 2026 | 5.16 | 5.43 | 5.07 | 5.37 | +4.47% | 171,177 |
| Jun 10, 2026 | 5.11 | 5.49 | 5.11 | 5.14 | -1.53% | 189,792 |
| Jun 9, 2026 | 5.66 | 5.82 | 5.15 | 5.22 | -7.45% | 231,339 |
| Jun 8, 2026 | 5.68 | 5.86 | 5.45 | 5.64 | +2.36% | 138,523 |
| Jun 5, 2026 | 5.90 | 5.95 | 5.33 | 5.51 | -8.32% | 183,856 |
| Jun 4, 2026 | 5.90 | 6.22 | 5.76 | 6.01 | +0.42% | 242,031 |
| Jun 3, 2026 | 5.64 | 6.08 | 5.53 | 5.99 | +0.42% | 299,046 |
| Jun 2, 2026 | 6.58 | 6.68 | 5.84 | 5.96 | -4.18% | 833,855 |
| Jun 1, 2026 | 6.10 | 6.59 | 6.03 | 6.22 | +1.14% | 402,440 |
| May 29, 2026 | 5.30 | 6.30 | 4.80 | 6.15 | +13.68% | 933,783 |
| May 28, 2026 | 4.55 | 5.59 | 4.55 | 5.41 | +20.22% | 1,061,569 |
| May 27, 2026 | 4.42 | 4.64 | 4.31 | 4.50 | +1.12% | 169,143 |
| May 26, 2026 | 4.33 | 4.55 | 4.26 | 4.45 | +5.20% | 266,961 |
| May 22, 2026 | 4.20 | 4.38 | 4.10 | 4.23 | +0.71% | 209,729 |
| May 21, 2026 | 3.88 | 4.32 | 3.84 | 4.20 | +6.33% | 187,883 |
| May 20, 2026 | 3.96 | 4.11 | 3.81 | 3.95 | -1.25% | 180,863 |
| May 19, 2026 | 4.08 | 4.08 | 3.83 | 4.00 | -3.38% | 202,283 |
| May 18, 2026 | 4.35 | 4.37 | 3.85 | 4.14 | -4.83% | 710,432 |
| May 15, 2026 | 4.79 | 4.81 | 4.26 | 4.35 | -1.36% | 4,960,626 |
| May 14, 2026 | 4.25 | 4.55 | 4.16 | 4.41 | +4.75% | 176,698 |
| May 13, 2026 | 4.41 | 4.42 | 4.10 | 4.21 | -5.39% | 186,284 |
| May 12, 2026 | 4.69 | 4.70 | 4.30 | 4.45 | -5.72% | 163,045 |
| May 11, 2026 | 4.24 | 4.79 | 4.05 | 4.72 | +14.01% | 632,238 |
| May 8, 2026 | 4.34 | 4.34 | 4.05 | 4.14 | -3.72% | 229,706 |
| May 7, 2026 | 4.43 | 4.46 | 4.15 | 4.30 | -3.80% | 59,767 |
| May 6, 2026 | 4.31 | 4.60 | 4.26 | 4.47 | +3.95% | 127,044 |
| May 5, 2026 | 4.61 | 4.68 | 4.23 | 4.30 | -4.44% | 64,485 |
| May 4, 2026 | 4.47 | 4.52 | 4.39 | 4.50 | +0.00% | 153,125 |
| May 1, 2026 | 4.42 | 4.57 | 4.22 | 4.50 | +2.51% | 102,911 |
| Apr 30, 2026 | 4.17 | 4.50 | 4.12 | 4.39 | +5.78% | 89,155 |
| Apr 29, 2026 | 4.24 | 4.33 | 3.89 | 4.15 | -2.35% | 219,300 |
| Apr 28, 2026 | 4.28 | 4.40 | 4.10 | 4.25 | -0.70% | 97,363 |
| Apr 27, 2026 | 4.32 | 4.50 | 4.26 | 4.28 | -1.83% | 137,096 |
| Apr 24, 2026 | 4.35 | 4.40 | 4.15 | 4.36 | +0.23% | 83,507 |
| Apr 23, 2026 | 4.32 | 4.52 | 4.29 | 4.35 | -1.58% | 112,342 |
| Apr 22, 2026 | 4.45 | 4.60 | 4.24 | 4.42 | +2.55% | 143,612 |
| Apr 21, 2026 | 4.43 | 4.47 | 4.22 | 4.31 | -3.36% | 179,638 |
| Apr 20, 2026 | 4.39 | 4.58 | 4.33 | 4.46 | +1.13% | 132,089 |
| Apr 17, 2026 | 4.47 | 4.70 | 4.37 | 4.41 | +0.00% | 243,490 |
| Apr 16, 2026 | 4.38 | 4.48 | 4.20 | 4.41 | +1.38% | 118,365 |
| Apr 15, 2026 | 4.12 | 4.41 | 4.01 | 4.35 | +6.10% | 202,213 |
| Apr 14, 2026 | 4.20 | 4.42 | 4.04 | 4.10 | -0.73% | 239,679 |
| Apr 13, 2026 | 3.71 | 4.17 | 3.67 | 4.13 | +11.62% | 304,279 |
| Apr 10, 2026 | 3.65 | 3.80 | 3.58 | 3.70 | +1.65% | 108,716 |
| Apr 9, 2026 | 3.93 | 4.09 | 3.53 | 3.64 | -7.85% | 214,997 |
| Apr 8, 2026 | 4.01 | 4.12 | 3.80 | 3.95 | +5.05% | 109,101 |
| Apr 7, 2026 | 4.07 | 4.09 | 3.71 | 3.76 | -8.29% | 190,575 |
| Apr 6, 2026 | 4.10 | 4.55 | 4.02 | 4.10 | -0.24% | 343,056 |
| Apr 2, 2026 | 3.85 | 4.18 | 3.68 | 4.11 | +2.75% | 179,441 |
| Apr 1, 2026 | 4.19 | 4.42 | 3.90 | 4.00 | +4.99% | 214,308 |
| Mar 31, 2026 | 3.57 | 4.00 | 3.56 | 3.81 | +7.32% | 318,540 |
| Mar 30, 2026 | 3.81 | 3.93 | 3.40 | 3.55 | -5.08% | 263,055 |
| Mar 27, 2026 | 4.00 | 4.04 | 3.68 | 3.74 | -7.43% | 195,205 |
| Mar 26, 2026 | 4.30 | 4.40 | 4.00 | 4.04 | -7.34% | 144,440 |
| Mar 25, 2026 | 4.60 | 4.75 | 4.26 | 4.36 | +1.40% | 168,893 |
| Mar 24, 2026 | 4.58 | 4.79 | 4.22 | 4.30 | -4.87% | 160,767 |
| Mar 23, 2026 | 4.39 | 4.64 | 4.20 | 4.52 | +5.36% | 195,031 |
| Mar 20, 2026 | 4.88 | 4.88 | 4.13 | 4.29 | -12.63% | 356,171 |
| Mar 19, 2026 | 4.95 | 5.00 | 4.70 | 4.91 | +0.00% | 201,424 |
| Mar 18, 2026 | 5.30 | 5.35 | 4.87 | 4.91 | -7.36% | 222,723 |
| Mar 17, 2026 | 5.03 | 5.47 | 4.95 | 5.30 | +5.58% | 348,983 |
| Mar 16, 2026 | 4.97 | 5.23 | 4.82 | 5.02 | +4.15% | 231,765 |
| Mar 13, 2026 | 4.86 | 5.24 | 4.76 | 4.82 | -0.62% | 265,209 |
| Mar 12, 2026 | 4.99 | 5.09 | 4.78 | 4.85 | -2.81% | 230,493 |
| Mar 11, 2026 | 4.85 | 4.99 | 4.72 | 4.99 | +1.63% | 177,533 |
| Mar 10, 2026 | 4.97 | 5.08 | 4.75 | 4.91 | -1.60% | 175,459 |
| Mar 9, 2026 | 5.04 | 5.16 | 4.71 | 4.99 | +0.00% | 228,206 |
| Mar 6, 2026 | 4.64 | 5.20 | 4.55 | 4.99 | +8.48% | 290,327 |
| Mar 5, 2026 | 4.59 | 4.69 | 4.39 | 4.60 | +0.22% | 157,188 |
| Mar 4, 2026 | 4.97 | 4.98 | 4.40 | 4.59 | -8.38% | 367,385 |
| Mar 3, 2026 | 5.41 | 5.41 | 4.89 | 5.01 | -9.07% | 393,638 |
| Mar 2, 2026 | 5.27 | 5.75 | 5.01 | 5.51 | +7.83% | 708,751 |
| Feb 27, 2026 | 4.66 | 5.25 | 4.62 | 5.11 | +8.72% | 707,892 |
| Feb 26, 2026 | 4.54 | 4.88 | 4.39 | 4.70 | +0.21% | 492,911 |
| Feb 25, 2026 | 4.19 | 4.80 | 4.08 | 4.69 | +12.74% | 720,402 |
| Feb 24, 2026 | 4.20 | 4.20 | 3.73 | 4.16 | +5.05% | 964,670 |
| Feb 23, 2026 | 4.04 | 4.70 | 3.89 | 3.96 | +5.32% | 2,108,500 |
| Feb 20, 2026 | 4.29 | 4.31 | 3.65 | 3.76 | -12.35% | 3,521,092 |
| Feb 19, 2026 | 4.20 | 4.33 | 4.05 | 4.29 | +3.12% | 76,781 |
| Feb 18, 2026 | 4.00 | 4.20 | 3.99 | 4.16 | +4.52% | 47,741 |
| Feb 17, 2026 | 3.90 | 4.05 | 3.70 | 3.98 | +2.31% | 63,562 |
| Feb 13, 2026 | 4.11 | 4.26 | 3.83 | 3.89 | -5.58% | 109,256 |
| Feb 12, 2026 | 4.17 | 4.30 | 3.90 | 4.12 | +0.98% | 101,841 |
| Feb 11, 2026 | 4.50 | 4.65 | 3.96 | 4.08 | -10.13% | 491,361 |
| Feb 10, 2026 | 4.39 | 4.57 | 4.32 | 4.54 | +0.89% | 93,659 |
| Feb 9, 2026 | 4.46 | 4.62 | 4.20 | 4.50 | +2.27% | 162,116 |
| Feb 6, 2026 | 4.22 | 4.64 | 4.05 | 4.40 | +10.83% | 115,701 |
| Feb 5, 2026 | 4.38 | 4.64 | 3.95 | 3.97 | -9.98% | 127,476 |
| Feb 4, 2026 | 4.96 | 4.96 | 4.21 | 4.41 | -9.63% | 170,911 |
| Feb 3, 2026 | 4.72 | 5.04 | 4.56 | 4.88 | +3.39% | 101,646 |
| Feb 2, 2026 | 4.64 | 4.93 | 4.53 | 4.72 | +0.85% | 144,812 |
| Jan 30, 2026 | 5.38 | 5.39 | 4.68 | 4.68 | -12.20% | 191,464 |
| Jan 29, 2026 | 5.90 | 5.97 | 5.30 | 5.33 | -9.97% | 112,843 |
| Jan 28, 2026 | 5.96 | 6.00 | 5.64 | 5.92 | -0.50% | 165,306 |
| Jan 27, 2026 | 5.61 | 6.06 | 5.40 | 5.95 | +11.01% | 174,281 |
| Jan 26, 2026 | 6.11 | 6.46 | 5.33 | 5.36 | -13.27% | 274,904 |
| Jan 23, 2026 | 6.13 | 6.50 | 5.84 | 6.18 | +1.31% | 152,349 |
| Jan 22, 2026 | 6.22 | 6.70 | 6.02 | 6.10 | -1.13% | 229,263 |
| Jan 21, 2026 | 6.64 | 6.70 | 5.75 | 6.17 | -6.80% | 348,567 |
| Jan 20, 2026 | 6.11 | 6.67 | 5.73 | 6.62 | +3.44% | 384,245 |
| Jan 16, 2026 | 6.20 | 6.60 | 6.12 | 6.40 | +2.56% | 357,859 |
| Jan 15, 2026 | 6.14 | 6.35 | 5.68 | 6.24 | +0.16% | 286,192 |
| Jan 14, 2026 | 5.87 | 6.32 | 5.40 | 6.23 | +7.41% | 387,409 |
| Jan 13, 2026 | 5.63 | 5.97 | 5.20 | 5.80 | +3.02% | 339,314 |
| Jan 12, 2026 | 5.77 | 5.82 | 5.24 | 5.63 | -1.23% | 257,633 |
| Jan 9, 2026 | 5.69 | 5.99 | 5.40 | 5.70 | +2.15% | 391,528 |
| Jan 8, 2026 | 4.60 | 5.68 | 4.60 | 5.58 | +19.74% | 579,661 |
| Jan 7, 2026 | 4.70 | 4.89 | 4.57 | 4.66 | +0.00% | 151,778 |
| Jan 6, 2026 | 4.71 | 4.88 | 4.50 | 4.66 | +0.00% | 252,250 |
| Jan 5, 2026 | 4.22 | 4.70 | 4.22 | 4.66 | +12.29% | 303,555 |
| Jan 2, 2026 | 4.17 | 4.19 | 3.76 | 4.15 | -0.24% | 385,079 |
| Dec 31, 2025 | 4.07 | 4.40 | 4.07 | 4.16 | +1.46% | 264,706 |
| Dec 30, 2025 | 4.15 | 4.24 | 3.97 | 4.10 | -1.68% | 196,417 |
| Dec 29, 2025 | 4.23 | 4.46 | 4.06 | 4.17 | -2.34% | 152,885 |
| Dec 26, 2025 | 4.46 | 4.46 | 4.11 | 4.27 | -3.61% | 168,992 |
| Dec 24, 2025 | 4.46 | 4.50 | 4.29 | 4.43 | -1.12% | 110,154 |
| Dec 23, 2025 | 4.40 | 4.84 | 4.20 | 4.48 | +2.28% | 513,428 |
| Dec 22, 2025 | 4.15 | 4.89 | 4.00 | 4.38 | +5.54% | 670,315 |
| Dec 19, 2025 | 3.56 | 4.22 | 3.51 | 4.15 | +22.06% | 766,897 |
| Dec 18, 2025 | 3.94 | 3.96 | 3.40 | 3.40 | +5.26% | 3,208,064 |
| Dec 17, 2025 | 3.45 | 3.60 | 3.23 | 3.23 | -5.28% | 1,096,697 |
| Dec 16, 2025 | 3.60 | 3.60 | 3.35 | 3.41 | -2.57% | 161,040 |
| Dec 15, 2025 | 4.48 | 4.48 | 3.50 | 3.50 | -20.00% | 339,282 |
| Dec 12, 2025 | 4.23 | 4.42 | 4.05 | 4.38 | +5.42% | 155,778 |
| Dec 11, 2025 | 4.51 | 4.51 | 4.05 | 4.15 | -7.98% | 293,339 |
| Dec 10, 2025 | 4.76 | 4.76 | 4.50 | 4.51 | -5.45% | 90,467 |
| Dec 9, 2025 | 4.66 | 4.92 | 4.63 | 4.77 | +1.49% | 102,634 |
| Dec 8, 2025 | 5.16 | 5.21 | 4.63 | 4.70 | -8.38% | 134,276 |
| Dec 5, 2025 | 5.19 | 5.28 | 5.02 | 5.13 | -1.16% | 43,230 |
| Dec 4, 2025 | 5.20 | 5.28 | 5.00 | 5.19 | +1.57% | 149,068 |
| Dec 3, 2025 | 4.89 | 5.11 | 4.68 | 5.11 | +4.07% | 52,484 |
| Dec 2, 2025 | 4.75 | 5.07 | 4.75 | 4.91 | +3.59% | 52,828 |
| Dec 1, 2025 | 4.91 | 5.08 | 4.71 | 4.74 | -5.95% | 113,634 |
| Nov 28, 2025 | 5.01 | 5.14 | 4.88 | 5.04 | +1.20% | 229,737 |
| Nov 26, 2025 | 4.75 | 5.05 | 4.75 | 4.98 | +5.06% | 123,147 |
| Nov 25, 2025 | 4.60 | 4.74 | 4.48 | 4.74 | +4.41% | 99,058 |
| Nov 24, 2025 | 4.32 | 4.70 | 4.20 | 4.54 | +7.08% | 109,082 |
| Nov 21, 2025 | 4.21 | 4.34 | 4.03 | 4.24 | -0.24% | 151,737 |
| Nov 20, 2025 | 4.45 | 4.88 | 4.22 | 4.25 | +0.00% | 166,744 |
| Nov 19, 2025 | 4.91 | 4.91 | 4.25 | 4.25 | -13.09% | 200,210 |
| Nov 18, 2025 | 4.75 | 5.13 | 4.65 | 4.89 | +3.38% | 253,365 |
| Nov 17, 2025 | 4.28 | 5.01 | 4.28 | 4.73 | +8.24% | 299,802 |
| Nov 14, 2025 | 4.31 | 4.50 | 4.15 | 4.37 | -3.74% | 200,829 |
| Nov 13, 2025 | 4.74 | 4.74 | 4.37 | 4.54 | -6.20% | 346,268 |
Daily open, high, low, close and volume for Safe Pro Group Inc. Common Stock (SPAI). Showing 250 trading days. Unadjusted prices.