Safe Pro Group Inc. Commo... (SPAI)
NASDAQ: SPAI
· Real-Time Price · USD
6.74
0.16 (2.43%)
At close: Sep 05, 2025, 3:59 PM
6.75
0.15%
After-hours: Sep 05, 2025, 07:45 PM EDT
SPAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.56 | 7.00 | 6.16 | 6.74 | 6.74 | 2.43% | 241,876 |
| Sep 4, 2025 | 6.56 | 7.08 | 6.32 | 6.58 | 6.58 | -0.75% | 291,100 |
| Sep 3, 2025 | 6.02 | 6.89 | 6.02 | 6.63 | 6.63 | 8.33% | 208,749 |
| Sep 2, 2025 | 6.60 | 6.93 | 6.02 | 6.12 | 6.12 | -8.66% | 187,251 |
| Aug 29, 2025 | 6.80 | 6.92 | 6.07 | 6.70 | 6.70 | -1.76% | 368,400 |
| Aug 28, 2025 | 7.02 | 7.39 | 6.54 | 6.82 | 6.82 | -1.30% | 437,003 |
| Aug 27, 2025 | 6.02 | 7.30 | 6.01 | 6.91 | 6.91 | 13.09% | 593,200 |
| Aug 26, 2025 | 6.88 | 7.05 | 5.80 | 6.11 | 6.11 | -10.01% | 582,600 |
| Aug 25, 2025 | 6.15 | 7.00 | 6.00 | 6.79 | 6.79 | 19.33% | 1,157,839 |
| Aug 22, 2025 | 5.12 | 5.80 | 4.88 | 5.69 | 5.69 | 12.23% | 474,100 |
| Aug 21, 2025 | 4.31 | 5.45 | 4.31 | 5.07 | 5.07 | 15.23% | 762,400 |
| Aug 20, 2025 | 4.03 | 4.65 | 4.03 | 4.40 | 4.40 | 16.40% | 1,755,100 |
| Aug 19, 2025 | 4.10 | 4.15 | 3.72 | 3.78 | 3.78 | -6.90% | 87,300 |
| Aug 18, 2025 | 3.88 | 4.20 | 3.80 | 4.06 | 4.06 | 5.73% | 63,600 |
| Aug 15, 2025 | 3.73 | 3.95 | 3.71 | 3.84 | 3.84 | 0.26% | 41,012 |
| Aug 14, 2025 | 3.73 | 3.89 | 3.65 | 3.83 | 3.83 | 3.51% | 39,800 |
| Aug 13, 2025 | 3.95 | 4.09 | 3.60 | 3.70 | 3.70 | -7.73% | 89,077 |
| Aug 12, 2025 | 3.92 | 4.15 | 3.83 | 4.01 | 4.01 | 3.89% | 96,003 |
| Aug 11, 2025 | 4.14 | 4.20 | 3.69 | 3.86 | 3.86 | -6.76% | 175,439 |
| Aug 8, 2025 | 3.73 | 4.14 | 3.55 | 4.14 | 4.14 | 16.62% | 311,100 |