Safe Pro Group Inc. Common Stock (SPAI) Historical Stock Price Data | Complete Trading History - Stocknear

Safe Pro Group Inc. Commo...

NASDAQ: SPAI · Real-Time Price · USD
7.50
0.37 (5.19%)
At close: Oct 03, 2025, 3:59 PM
7.63
1.73%
After-hours: Oct 03, 2025, 07:59 PM EDT

SPAI Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 7.49 7.75 7.06 7.50 7.50 5.19% 394,178
Oct 2, 2025 7.20 7.49 6.91 7.13 7.13 0.42% 273,822
Oct 1, 2025 6.84 7.50 6.84 7.10 7.10 1.14% 219,566
Sep 30, 2025 6.75 7.34 6.70 7.02 7.02 4.00% 247,500
Sep 29, 2025 6.80 7.15 6.62 6.75 6.75 3.85% 215,025
Sep 26, 2025 6.90 7.03 6.42 6.50 6.50 -4.97% 137,515
Sep 25, 2025 6.50 6.98 6.21 6.84 6.84 3.95% 272,625
Sep 24, 2025 7.15 7.25 6.34 6.58 6.58 -7.45% 375,800
Sep 23, 2025 7.08 7.80 6.96 7.11 7.11 -0.42% 293,000
Sep 22, 2025 7.10 7.57 6.89 7.14 7.14 2.73% 398,622
Sep 19, 2025 7.10 7.27 6.72 6.95 6.95 -1.42% 697,000
Sep 18, 2025 7.74 8.00 6.89 7.05 7.05 -6.50% 446,800
Sep 17, 2025 7.26 8.00 7.08 7.54 7.54 4.72% 582,800
Sep 16, 2025 7.36 7.59 6.99 7.20 7.20 -2.83% 231,900
Sep 15, 2025 8.10 8.50 7.32 7.41 7.41 -6.79% 412,304
Sep 12, 2025 8.65 8.82 7.81 7.95 7.95 -7.67% 388,587
Sep 11, 2025 8.48 9.16 8.31 8.61 8.61 1.53% 494,089
Sep 10, 2025 7.90 8.98 7.65 8.48 8.48 13.22% 599,800
Sep 9, 2025 6.47 7.60 6.30 7.49 7.49 16.30% 487,700
Sep 8, 2025 6.88 6.99 6.28 6.44 6.44 -4.45% 213,939
Page 1 of 14