Safe Pro Group Inc. Commo... (SPAI)
3.23
0.03 (0.94%)
At close: Mar 13, 2025, 2:55 PM
SPAI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 3.09 | 3.20 | 3.01 | 3.20 | 0.14 | 4.58% | 26,968 |
| Mar 11, 2025 | 2.93 | 3.14 | 2.70 | 3.06 | 0.12 | 4.08% | 61,400 |
| Mar 10, 2025 | 3.21 | 3.37 | 2.85 | 2.94 | -0.33 | -10.09% | 54,700 |
| Mar 7, 2025 | 3.38 | 3.53 | 3.20 | 3.27 | -0.03 | -0.91% | 75,619 |
| Mar 6, 2025 | 3.45 | 3.64 | 3.22 | 3.30 | -0.23 | -6.52% | 42,900 |
| Mar 5, 2025 | 3.56 | 3.67 | 3.31 | 3.53 | -0.10 | -2.75% | 36,390 |
| Mar 4, 2025 | 3.60 | 3.73 | 3.00 | 3.63 | -0.10 | -2.68% | 114,905 |
| Mar 3, 2025 | 4.05 | 4.06 | 3.50 | 3.73 | -0.15 | -3.87% | 93,047 |
| Feb 28, 2025 | 4.04 | 4.04 | 3.80 | 3.88 | -0.02 | -0.51% | 53,803 |
| Feb 27, 2025 | 3.92 | 4.14 | 3.63 | 3.90 | -0.10 | -2.50% | 58,900 |
| Feb 26, 2025 | 3.67 | 4.12 | 3.60 | 4.00 | 0.43 | 12.04% | 74,510 |
| Feb 25, 2025 | 3.70 | 3.95 | 3.41 | 3.57 | -0.15 | -4.03% | 71,627 |
| Feb 24, 2025 | 4.04 | 4.07 | 3.69 | 3.72 | -0.30 | -7.46% | 60,800 |
| Feb 21, 2025 | 3.87 | 4.20 | 3.72 | 4.02 | 0.17 | 4.42% | 80,200 |
| Feb 20, 2025 | 4.09 | 4.16 | 3.40 | 3.85 | -0.22 | -5.41% | 192,400 |
| Feb 19, 2025 | 3.90 | 4.49 | 3.90 | 4.07 | 0.28 | 7.39% | 238,764 |
| Feb 18, 2025 | 4.10 | 4.50 | 3.78 | 3.79 | -0.27 | -6.65% | 243,900 |
| Feb 14, 2025 | 4.09 | 4.30 | 3.30 | 4.06 | -0.20 | -4.69% | 294,126 |
| Feb 13, 2025 | 2.69 | 4.26 | 2.65 | 4.26 | 1.69 | 65.76% | 1,387,247 |
| Feb 12, 2025 | 2.53 | 2.75 | 2.47 | 2.57 | 0.02 | 0.78% | 67,300 |
| Feb 11, 2025 | 2.60 | 2.74 | 2.48 | 2.55 | -0.06 | -2.30% | 51,415 |
| Feb 10, 2025 | 2.69 | 2.77 | 2.50 | 2.61 | -0.05 | -1.88% | 64,646 |
| Feb 7, 2025 | 2.75 | 2.85 | 2.62 | 2.66 | -0.13 | -4.66% | 35,072 |
| Feb 6, 2025 | 2.53 | 2.85 | 2.46 | 2.79 | 0.34 | 13.88% | 176,837 |
| Feb 5, 2025 | 2.40 | 2.58 | 2.30 | 2.45 | 0.13 | 5.60% | 50,154 |
| Feb 4, 2025 | 2.36 | 2.52 | 2.20 | 2.32 | -0.08 | -3.33% | 104,927 |
| Feb 3, 2025 | 2.51 | 2.58 | 2.31 | 2.40 | -0.07 | -2.83% | 101,517 |
| Jan 31, 2025 | 2.37 | 2.54 | 2.36 | 2.47 | 0.11 | 4.66% | 181,602 |
| Jan 30, 2025 | 2.89 | 3.10 | 2.25 | 2.36 | -0.44 | -15.71% | 3,336,535 |
| Jan 29, 2025 | 3.10 | 3.10 | 2.79 | 2.80 | -0.18 | -6.04% | 57,973 |
| Jan 28, 2025 | 2.84 | 3.12 | 2.84 | 2.98 | 0.11 | 3.83% | 57,105 |
| Jan 27, 2025 | 3.29 | 3.47 | 2.66 | 2.87 | -0.53 | -15.59% | 98,600 |
| Jan 24, 2025 | 3.47 | 3.59 | 3.31 | 3.40 | -0.11 | -3.13% | 49,638 |
| Jan 23, 2025 | 3.76 | 3.76 | 3.50 | 3.51 | -0.27 | -7.14% | 108,693 |
| Jan 22, 2025 | 3.41 | 3.84 | 3.41 | 3.78 | 0.35 | 10.20% | 122,700 |
| Jan 21, 2025 | 3.51 | 3.58 | 3.30 | 3.43 | -0.15 | -4.19% | 80,132 |
| Jan 17, 2025 | 3.34 | 3.69 | 3.33 | 3.58 | 0.24 | 7.19% | 148,922 |
| Jan 16, 2025 | 3.31 | 3.48 | 3.20 | 3.34 | -0.02 | -0.60% | 130,100 |
| Jan 15, 2025 | 3.37 | 3.66 | 3.30 | 3.36 | 0.05 | 1.51% | 55,137 |
| Jan 14, 2025 | 3.44 | 3.75 | 3.31 | 3.31 | -0.14 | -4.06% | 106,343 |
| Jan 13, 2025 | 3.55 | 3.75 | 3.39 | 3.45 | -0.31 | -8.24% | 59,408 |
| Jan 10, 2025 | 3.63 | 3.90 | 3.20 | 3.76 | 0.22 | 6.21% | 413,750 |
| Jan 8, 2025 | 4.03 | 4.03 | 3.54 | 3.54 | -0.60 | -14.49% | 200,617 |
| Jan 7, 2025 | 4.42 | 4.44 | 4.00 | 4.14 | -0.39 | -8.61% | 206,269 |
| Jan 6, 2025 | 3.80 | 4.69 | 3.79 | 4.53 | 0.80 | 21.45% | 569,753 |
| Jan 3, 2025 | 4.00 | 4.00 | 3.62 | 3.73 | -0.17 | -4.36% | 171,174 |
| Jan 2, 2025 | 3.93 | 4.05 | 3.83 | 3.90 | 0.07 | 1.83% | 166,811 |
| Dec 31, 2024 | 4.39 | 4.41 | 3.57 | 3.83 | -0.62 | -13.93% | 276,511 |
| Dec 30, 2024 | 4.59 | 4.62 | 4.05 | 4.45 | -0.03 | -0.67% | 1,331,202 |
| Dec 27, 2024 | 4.59 | 4.80 | 4.22 | 4.48 | 0.05 | 1.13% | 500,540 |