Safe Pro Group Inc. - Common Stock (SPAI)
1.8200
-0.1200 (-6.19%)
NASDAQ · Last Trade: Apr 3rd, 3:59 PM EDT
Historical Prices For Safe Pro Group Inc. - Common Stock (SPAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.98 | 2.20 | 1.90 | 1.94 | 56,775 | 1.94 |
| 4/01/2025 | 2.11 | 2.29 | 1.87 | 2.04 | 139,735 | 2.04 |
| 3/31/2025 | 2.50 | 2.56 | 2.06 | 2.17 | 150,751 | 2.17 |
| 3/28/2025 | 2.77 | 2.97 | 2.51 | 2.65 | 50,163 | 2.65 |
| 3/27/2025 | 2.86 | 2.94 | 2.75 | 2.77 | 24,511 | 2.77 |
| 3/26/2025 | 2.86 | 3.04 | 2.86 | 2.91 | 12,290 | 2.91 |
| 3/25/2025 | 3.13 | 3.13 | 2.85 | 2.85 | 42,244 | 2.85 |
| 3/24/2025 | 2.94 | 3.14 | 2.86 | 2.94 | 34,230 | 2.94 |
| 3/21/2025 | 3.18 | 3.18 | 2.75 | 2.92 | 47,651 | 2.92 |
| 3/20/2025 | 3.13 | 3.20 | 2.88 | 2.93 | 43,325 | 2.93 |
| 3/19/2025 | 3.21 | 3.31 | 3.07 | 3.07 | 38,740 | 3.07 |
| 3/18/2025 | 3.06 | 3.24 | 2.85 | 3.01 | 47,311 | 3.01 |
| 3/17/2025 | 3.20 | 3.43 | 3.10 | 3.20 | 37,233 | 3.20 |
| 3/14/2025 | 3.30 | 3.54 | 3.15 | 3.24 | 25,995 | 3.24 |
| 3/13/2025 | 3.36 | 3.65 | 3.10 | 3.25 | 60,359 | 3.25 |
| 3/12/2025 | 3.09 | 3.20 | 3.01 | 3.20 | 27,062 | 3.20 |
| 3/11/2025 | 2.93 | 3.14 | 2.70 | 3.06 | 61,390 | 3.06 |
| 3/10/2025 | 3.21 | 3.37 | 2.85 | 2.94 | 54,682 | 2.94 |
| 3/07/2025 | 3.38 | 3.52 | 3.20 | 3.27 | 75,619 | 3.27 |
| 3/06/2025 | 3.45 | 3.64 | 3.22 | 3.30 | 42,866 | 3.30 |
| 3/05/2025 | 3.56 | 3.67 | 3.31 | 3.53 | 36,337 | 3.53 |
| 3/04/2025 | 3.60 | 3.73 | 3.00 | 3.63 | 114,905 | 3.63 |
| 3/03/2025 | 4.05 | 4.06 | 3.50 | 3.73 | 92,805 | 3.73 |
| 2/28/2025 | 4.04 | 4.04 | 3.80 | 3.88 | 53,803 | 3.88 |
| 2/27/2025 | 3.92 | 4.14 | 3.63 | 3.90 | 58,892 | 3.90 |
| 2/26/2025 | 3.67 | 4.12 | 3.60 | 4.00 | 74,504 | 4.00 |
| 2/25/2025 | 3.70 | 3.95 | 3.41 | 3.57 | 71,576 | 3.57 |
| 2/24/2025 | 4.04 | 4.07 | 3.69 | 3.72 | 60,773 | 3.72 |
| 2/21/2025 | 3.87 | 4.20 | 3.72 | 4.02 | 80,196 | 4.02 |
| 2/20/2025 | 4.09 | 4.16 | 3.40 | 3.85 | 192,382 | 3.85 |
| 2/19/2025 | 3.90 | 4.49 | 3.90 | 4.07 | 238,743 | 4.07 |
| 2/18/2025 | 4.10 | 4.50 | 3.78 | 3.79 | 242,690 | 3.79 |
| 2/14/2025 | 4.09 | 4.30 | 3.30 | 4.06 | 294,126 | 4.06 |
| 2/13/2025 | 2.69 | 4.26 | 2.65 | 4.26 | 1,380,307 | 4.26 |
| 2/12/2025 | 2.53 | 2.75 | 2.47 | 2.57 | 67,218 | 2.57 |
| 2/11/2025 | 2.60 | 2.74 | 2.48 | 2.55 | 51,415 | 2.55 |
| 2/10/2025 | 2.69 | 2.77 | 2.50 | 2.61 | 63,744 | 2.61 |
| 2/07/2025 | 2.75 | 2.85 | 2.62 | 2.66 | 35,072 | 2.66 |
| 2/06/2025 | 2.53 | 2.85 | 2.46 | 2.79 | 176,020 | 2.79 |
| 2/05/2025 | 2.40 | 2.58 | 2.30 | 2.45 | 49,909 | 2.45 |
| 2/04/2025 | 2.36 | 2.52 | 2.20 | 2.32 | 104,826 | 2.32 |
| 2/03/2025 | 2.51 | 2.58 | 2.31 | 2.40 | 101,448 | 2.40 |
| 1/31/2025 | 2.37 | 2.54 | 2.36 | 2.47 | 181,602 | 2.47 |
| 1/30/2025 | 2.89 | 3.10 | 2.25 | 2.36 | 3,333,387 | 2.36 |
| 1/29/2025 | 3.10 | 3.10 | 2.79 | 2.80 | 57,838 | 2.80 |
| 1/28/2025 | 2.84 | 3.12 | 2.84 | 2.98 | 56,412 | 2.98 |
| 1/27/2025 | 3.29 | 3.47 | 2.66 | 2.87 | 98,558 | 2.87 |
| 1/24/2025 | 3.47 | 3.59 | 3.31 | 3.40 | 49,638 | 3.40 |
| 1/23/2025 | 3.76 | 3.76 | 3.50 | 3.51 | 108,476 | 3.51 |
| 1/22/2025 | 3.41 | 3.84 | 3.41 | 3.78 | 122,670 | 3.78 |
| 1/21/2025 | 3.51 | 3.58 | 3.30 | 3.43 | 80,132 | 3.43 |
| 1/17/2025 | 3.34 | 3.69 | 3.33 | 3.58 | 148,922 | 3.58 |
| 1/16/2025 | 3.31 | 3.48 | 3.20 | 3.34 | 130,052 | 3.34 |
| 1/15/2025 | 3.37 | 3.66 | 3.30 | 3.36 | 55,021 | 3.36 |
| 1/14/2025 | 3.44 | 3.75 | 3.31 | 3.31 | 106,303 | 3.31 |
| 1/13/2025 | 3.55 | 3.75 | 3.38 | 3.45 | 59,377 | 3.45 |
| 1/10/2025 | 3.63 | 3.90 | 3.20 | 3.76 | 413,750 | 3.76 |
| 1/08/2025 | 4.03 | 4.03 | 3.54 | 3.54 | 200,617 | 3.54 |
| 1/07/2025 | 4.42 | 4.44 | 4.00 | 4.14 | 206,240 | 4.14 |
| 1/06/2025 | 3.80 | 4.69 | 3.79 | 4.53 | 569,387 | 4.53 |
| 1/03/2025 | 4.00 | 4.00 | 3.62 | 3.73 | 171,174 | 3.73 |