Safe Pro Group Inc. Commo... (SPAI)
NASDAQ: SPAI
· Real-Time Price · USD
3.79
-0.04 (-1.05%)
At close: Aug 15, 2025, 2:03 PM
SPAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.73 | 3.89 | 3.65 | 3.83 | 3.83 | 3.51% | 36,654 |
| 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 |
| Aug 7, 2025 | 3.84 | 3.87 | 3.52 | 3.55 | 3.55 | -7.55% | 125,200 |
| Aug 6, 2025 | 3.53 | 3.86 | 3.43 | 3.84 | 3.84 | 5.49% | 228,437 |
| Aug 5, 2025 | 3.20 | 3.65 | 2.86 | 3.64 | 3.64 | 8.33% | 3,130,500 |
| Aug 4, 2025 | 3.28 | 3.44 | 3.26 | 3.36 | 3.36 | 3.07% | 21,025 |
| Aug 1, 2025 | 3.56 | 3.70 | 3.20 | 3.26 | 3.26 | -10.93% | 78,855 |
| Jul 31, 2025 | 3.86 | 3.98 | 3.42 | 3.66 | 3.66 | -6.15% | 45,849 |
| Jul 30, 2025 | 3.61 | 4.09 | 3.50 | 3.90 | 3.90 | 4.84% | 248,760 |
| Jul 29, 2025 | 3.99 | 3.99 | 3.60 | 3.72 | 3.72 | -4.12% | 48,839 |
| Jul 28, 2025 | 3.84 | 3.98 | 3.66 | 3.88 | 3.88 | 2.11% | 32,343 |
| Jul 25, 2025 | 3.68 | 3.92 | 3.60 | 3.80 | 3.80 | 1.06% | 35,300 |
| Jul 24, 2025 | 3.84 | 4.01 | 3.70 | 3.76 | 3.76 | -1.83% | 63,200 |
| Jul 23, 2025 | 3.99 | 4.03 | 3.77 | 3.83 | 3.83 | -0.52% | 59,031 |
| Jul 22, 2025 | 3.65 | 3.95 | 3.50 | 3.85 | 3.85 | 2.94% | 80,774 |
| Jul 21, 2025 | 4.04 | 4.16 | 3.42 | 3.74 | 3.74 | -6.50% | 290,031 |
| Jul 18, 2025 | 4.01 | 4.13 | 3.62 | 4.00 | 4.00 | -8.05% | 976,340 |