NASDAQ : SPAI
Safe Pro Group Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 3.2 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 65.16M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Safe Pro Group Inc. (SPAI) closed at 3.2 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.26 | 3.43 | 3.13 | 3.2 | 104,278 | -5.60% |
| 2026-10-29 | 3.38 | 3.44 | 3.295 | 3.39 | 92,835 | +0.00% |
| 2026-10-28 | 3.3 | 3.53 | 3.23 | 3.39 | 95,104 | +3.04% |
| 2026-10-27 | 3.21 | 3.35 | 3.17 | 3.29 | 45,015 | +2.17% |
| 2026-10-26 | 3.2 | 3.339 | 3.16 | 3.22 | 64,176 | +0.31% |
| 2026-10-23 | 3.19 | 3.33 | 3.11 | 3.21 | 85,488 | +0.94% |
| 2026-10-22 | 3.3 | 3.322 | 3.16 | 3.18 | 42,001 | -4.22% |
| 2026-10-21 | 3.4 | 3.5 | 3.305 | 3.32 | 65,949 | +0.00% |
| 2026-10-20 | 3.31 | 3.441 | 3.259 | 3.32 | 157,590 | -0.30% |
| 2026-10-19 | 3.37 | 3.56 | 3.3 | 3.33 | 87,666 | +0.91% |
| 2026-10-16 | 3.54 | 3.59 | 3.3 | 3.3 | 176,423 | -6.52% |
| 2026-10-15 | 3.62 | 3.73 | 3.33 | 3.53 | 297,682 | -3.29% |
| 2026-10-14 | 3.66 | 3.738 | 3.53 | 3.65 | 143,012 | +0.00% |
| 2026-10-13 | 3.75 | 3.79 | 3.61 | 3.65 | 129,607 | -2.41% |
| 2026-10-12 | 4.02 | 4.02 | 3.652 | 3.74 | 236,812 | -7.88% |
| 2026-10-09 | 4.28 | 4.358 | 4.02 | 4.06 | 203,409 | -4.81% |
| 2026-10-08 | 4.54 | 4.81 | 4.22 | 4.265 | 429,735 | -9.45% |
| 2026-10-07 | 4.32 | 4.82 | 3.85 | 4.71 | 5,705,631 | +14.88% |
| 2026-10-06 | 4.39 | 4.4 | 3.94 | 4.1 | 245,358 | -6.39% |
| 2026-10-05 | 4.43 | 4.52 | 4.38 | 4.38 | 43,083 | -0.90% |
| 2026-10-02 | 4.55 | 4.688 | 4.4 | 4.42 | 36,126 | -2.43% |
| 2026-10-01 | 4.53 | 4.78 | 4.4 | 4.53 | 76,649 | -0.66% |
| 2026-09-30 | 4.51 | 4.86 | 4.415 | 4.56 | 100,540 | +2.36% |
| 2026-09-29 | 4.02 | 4.57 | 3.99 | 4.455 | 187,925 | +10.82% |
| 2026-09-28 | 4.17 | 4.295 | 4 | 4.02 | 122,940 | -3.60% |
| 2026-09-25 | 4.44 | 4.485 | 4.16 | 4.17 | 126,289 | -6.08% |
| 2026-09-24 | 4.51 | 4.58 | 4.36 | 4.44 | 87,879 | -1.99% |
| 2026-09-23 | 4.55 | 4.84 | 4.47 | 4.53 | 38,214 | -0.88% |
| 2026-09-22 | 4.51 | 4.65 | 4.31 | 4.57 | 75,791 | +2.35% |
| 2026-09-21 | 4.37 | 4.676 | 4.37 | 4.465 | 64,085 | +2.17% |
| 2026-09-18 | 4.6 | 4.67 | 4.34 | 4.37 | 107,366 | -4.17% |
| 2026-09-17 | 4.48 | 4.89 | 4.48 | 4.56 | 120,131 | +4.83% |
| 2026-09-16 | 4.38 | 4.7 | 4.322 | 4.35 | 62,380 | +0.00% |
| 2026-09-15 | 4.4 | 4.59 | 4.31 | 4.35 | 87,311 | -1.81% |
| 2026-09-14 | 4.47 | 4.67 | 4.39 | 4.43 | 84,713 | -1.34% |
| 2026-09-11 | 4.63 | 4.678 | 4.47 | 4.49 | 39,950 | -1.97% |
| 2026-09-10 | 4.63 | 4.78 | 4.52 | 4.58 | 41,919 | -2.55% |
| 2026-09-09 | 4.81 | 4.87 | 4.58 | 4.7 | 79,055 | -2.69% |
| 2026-09-08 | 4.9 | 5.08 | 4.8 | 4.83 | 78,336 | -1.43% |
| 2026-09-04 | 4.91 | 5.108 | 4.72 | 4.9 | 55,263 | -2.00% |
| 2026-09-03 | 4.95 | 5.11 | 4.813 | 5 | 78,678 | +2.67% |
| 2026-09-02 | 4.62 | 4.99 | 4.62 | 4.87 | 109,363 | +5.87% |
| 2026-09-01 | 5.15 | 5.15 | 4.52 | 4.6 | 222,500 | -12.88% |
| 2026-08-31 | 4.65 | 5.35 | 4.64 | 5.28 | 437,898 | +14.04% |
| 2026-08-28 | 5.02 | 5.08 | 4.63 | 4.63 | 167,829 | -7.95% |
| 2026-08-27 | 5.12 | 5.31 | 5.02 | 5.03 | 69,166 | -1.95% |
| 2026-08-26 | 5.11 | 5.29 | 5.011 | 5.13 | 78,214 | -2.29% |
| 2026-08-25 | 5.41 | 5.54 | 5.115 | 5.25 | 200,207 | -2.23% |
| 2026-08-24 | 5.37 | 5.469 | 5.151 | 5.37 | 113,533 | +0.00% |
| 2026-08-21 | 5.31 | 5.44 | 5.13 | 5.37 | 115,806 | +3.27% |
| 2026-08-20 | 5.25 | 5.335 | 5.02 | 5.2 | 87,216 | -2.07% |
| 2026-08-19 | 5.34 | 5.525 | 5.131 | 5.31 | 192,323 | -3.63% |
| 2026-08-18 | 5.61 | 6.15 | 5.45 | 5.51 | 302,235 | -6.61% |
| 2026-08-17 | 6.15 | 6.4 | 5.75 | 5.9 | 1,004,517 | -4.38% |
| 2026-08-14 | 4.3 | 6.25 | 4.17 | 6.17 | 7,365,272 | +37.72% |
| 2026-08-13 | 4.62 | 4.88 | 4.467 | 4.48 | 123,556 | -2.40% |
| 2026-08-12 | 4.77 | 4.872 | 4.51 | 4.59 | 93,665 | -2.55% |
| 2026-08-11 | 4.38 | 4.75 | 4.3 | 4.71 | 146,730 | +8.53% |
| 2026-08-10 | 4.6 | 4.768 | 4.26 | 4.34 | 161,031 | -5.03% |
| 2026-08-07 | 4.46 | 4.6 | 4.367 | 4.57 | 61,429 | +4.10% |
| 2026-08-06 | 4.4 | 4.67 | 4.35 | 4.39 | 84,126 | +0.46% |
| 2026-08-05 | 4.6 | 4.6 | 4.3 | 4.37 | 66,392 | -3.10% |
| 2026-08-04 | 4.15 | 4.58 | 4.15 | 4.51 | 122,356 | +11.91% |
| 2026-08-03 | 4.02 | 4.115 | 3.96 | 4.03 | 67,030 | +1.51% |
| 2026-07-31 | 3.93 | 4.05 | 3.83 | 3.97 | 42,465 | +1.79% |
| 2026-07-30 | 3.76 | 4.05 | 3.583 | 3.9 | 86,934 | +5.12% |
| 2026-07-29 | 3.82 | 3.92 | 3.63 | 3.71 | 136,345 | -2.11% |
| 2026-07-28 | 3.86 | 3.86 | 3.58 | 3.79 | 64,646 | -1.30% |
| 2026-07-27 | 3.74 | 3.95 | 3.62 | 3.84 | 82,604 | +5.49% |
| 2026-07-24 | 3.69 | 3.78 | 3.6 | 3.64 | 94,360 | -1.09% |
| 2026-07-23 | 3.82 | 3.96 | 3.62 | 3.68 | 97,486 | -2.65% |
| 2026-07-22 | 3.8 | 3.97 | 3.76 | 3.78 | 37,123 | -1.31% |
| 2026-07-21 | 3.83 | 3.96 | 3.71 | 3.83 | 76,164 | +2.41% |
| 2026-07-20 | 3.93 | 3.99 | 3.685 | 3.74 | 152,730 | -3.86% |
| 2026-07-17 | 3.75 | 3.93 | 3.6 | 3.89 | 77,792 | +2.10% |
| 2026-07-16 | 3.87 | 3.93 | 3.7 | 3.81 | 65,172 | -1.55% |
| 2026-07-15 | 3.9 | 3.97 | 3.83 | 3.87 | 38,037 | +0.78% |
| 2026-07-14 | 3.78 | 3.87 | 3.71 | 3.84 | 62,505 | +4.07% |
| 2026-07-13 | 3.71 | 3.85 | 3.628 | 3.69 | 193,646 | -3.40% |
| 2026-07-10 | 3.87 | 3.91 | 3.68 | 3.82 | 50,488 | -0.52% |
| 2026-07-09 | 3.83 | 3.98 | 3.706 | 3.84 | 82,155 | +0.26% |
| 2026-07-08 | 3.77 | 3.86 | 3.65 | 3.83 | 76,580 | +1.86% |
| 2026-07-07 | 4.05 | 4.07 | 3.76 | 3.76 | 80,562 | -9.40% |
| 2026-07-06 | 4.07 | 4.251 | 4.06 | 4.15 | 31,831 | +1.22% |
| 2026-07-02 | 4.28 | 4.49 | 4.05 | 4.1 | 53,345 | -5.31% |
| 2026-07-01 | 4.32 | 4.51 | 4.25 | 4.33 | 53,730 | +0.00% |
| 2026-06-30 | 4.23 | 4.44 | 4.16 | 4.33 | 62,019 | +2.36% |
| 2026-06-29 | 4.12 | 4.33 | 3.95 | 4.23 | 126,282 | +3.42% |
| 2026-06-26 | 3.91 | 4.25 | 3.91 | 4.09 | 360,570 | +3.54% |
| 2026-06-25 | 4.13 | 4.35 | 3.91 | 3.95 | 159,686 | -3.19% |
| 2026-06-24 | 4.39 | 4.53 | 4.04 | 4.08 | 270,634 | -7.90% |
| 2026-06-23 | 4.54 | 4.81 | 4.31 | 4.43 | 429,155 | -4.94% |
| 2026-06-22 | 4.81 | 4.895 | 4.51 | 4.66 | 200,705 | -3.52% |
| 2026-06-18 | 4.95 | 5.1 | 4.58 | 4.83 | 142,299 | -0.82% |
| 2026-06-17 | 4.8 | 5.11 | 4.71 | 4.87 | 83,807 | +1.25% |
| 2026-06-16 | 4.8 | 5 | 4.65 | 4.81 | 167,221 | -1.43% |
| 2026-06-15 | 5.3 | 5.47 | 4.83 | 4.88 | 256,796 | -4.69% |
| 2026-06-12 | 5.39 | 5.39 | 4.93 | 5.12 | 134,101 | -4.66% |
| 2026-06-11 | 5.16 | 5.43 | 5.07 | 5.37 | 171,177 | +4.47% |
| 2026-06-10 | 5.11 | 5.49 | 5.11 | 5.14 | 189,792 | -1.53% |
| 2026-06-09 | 5.66 | 5.817 | 5.15 | 5.22 | 231,338 | -7.45% |
| 2026-06-08 | 5.68 | 5.86 | 5.45 | 5.64 | 138,522 | +2.36% |
| 2026-06-05 | 5.9 | 5.95 | 5.335 | 5.51 | 183,856 | -8.32% |
| 2026-06-04 | 5.9 | 6.22 | 5.765 | 6.01 | 242,030 | +0.42% |
| 2026-06-03 | 5.64 | 6.075 | 5.53 | 5.985 | 299,046 | +0.42% |
| 2026-06-02 | 6.58 | 6.68 | 5.84 | 5.96 | 833,854 | -4.18% |
| 2026-06-01 | 6.1 | 6.59 | 6.03 | 6.22 | 402,439 | +1.14% |
| 2026-05-29 | 5.3 | 6.3 | 4.8 | 6.15 | 933,782 | +13.68% |
| 2026-05-28 | 4.55 | 5.594 | 4.55 | 5.41 | 1,061,568 | +20.22% |
| 2026-05-27 | 4.42 | 4.64 | 4.314 | 4.5 | 169,142 | +1.12% |
| 2026-05-26 | 4.33 | 4.55 | 4.26 | 4.45 | 266,961 | +5.20% |
| 2026-05-22 | 4.2 | 4.38 | 4.1 | 4.23 | 209,728 | +0.71% |
| 2026-05-21 | 3.88 | 4.32 | 3.84 | 4.2 | 187,884 | +6.33% |
| 2026-05-20 | 3.96 | 4.11 | 3.81 | 3.95 | 180,863 | -1.25% |
| 2026-05-19 | 4.08 | 4.08 | 3.83 | 4 | 202,283 | -3.38% |
| 2026-05-18 | 4.35 | 4.37 | 3.85 | 4.14 | 710,431 | -4.83% |
| 2026-05-15 | 4.79 | 4.81 | 4.26 | 4.35 | 4,960,626 | -1.36% |
| 2026-05-14 | 4.25 | 4.55 | 4.155 | 4.41 | 176,697 | +4.75% |
| 2026-05-13 | 4.41 | 4.42 | 4.1 | 4.21 | 186,284 | -5.39% |
| 2026-05-12 | 4.69 | 4.7 | 4.3 | 4.45 | 163,044 | -5.72% |