NasdaqCM - Nasdaq Real Time Price USD
Safe Pro Group Inc. (SPAI)
2.9690
-0.0610
(-2.01%)
As of 12:00:00 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 3.0000 | 3.0000 | 2.8800 | 2.9690 | 2.9690 | 8,403 |
| May 14, 2025 | 3.1600 | 3.2400 | 3.0000 | 3.0300 | 3.0300 | 19,600 |
| May 13, 2025 | 3.1500 | 3.2920 | 3.0000 | 3.1600 | 3.1600 | 26,400 |
| May 12, 2025 | 2.9500 | 3.0000 | 2.6000 | 2.9500 | 2.9500 | 95,100 |
| May 9, 2025 | 2.9950 | 3.1420 | 2.8000 | 2.9300 | 2.9300 | 52,300 |
| May 8, 2025 | 3.0900 | 3.1000 | 2.9500 | 3.0400 | 3.0400 | 24,900 |
| May 7, 2025 | 3.0000 | 3.0900 | 2.9600 | 3.0000 | 3.0000 | 12,400 |
| May 6, 2025 | 3.0200 | 3.1100 | 2.9700 | 2.9800 | 2.9800 | 16,600 |
| May 5, 2025 | 3.2400 | 3.2400 | 2.9830 | 3.0200 | 3.0200 | 22,000 |
| May 2, 2025 | 3.3000 | 3.3700 | 3.1130 | 3.2600 | 3.2600 | 17,300 |
| May 1, 2025 | 3.3660 | 3.3660 | 3.1500 | 3.2400 | 3.2400 | 20,000 |
| Apr 30, 2025 | 3.2300 | 3.3000 | 3.1420 | 3.1800 | 3.1800 | 28,200 |
| Apr 29, 2025 | 3.4100 | 3.4190 | 3.2000 | 3.3000 | 3.3000 | 20,100 |
| Apr 28, 2025 | 3.3000 | 3.6300 | 3.2500 | 3.3900 | 3.3900 | 24,500 |
| Apr 25, 2025 | 3.4500 | 3.7300 | 3.2700 | 3.2700 | 3.2700 | 30,300 |
| Apr 24, 2025 | 4.0100 | 4.1000 | 3.1650 | 3.3600 | 3.3600 | 172,000 |
| Apr 23, 2025 | 3.6000 | 4.0500 | 3.4780 | 3.9300 | 3.9300 | 233,400 |
| Apr 22, 2025 | 2.8000 | 3.6290 | 2.7500 | 3.4550 | 3.4550 | 290,100 |
| Apr 21, 2025 | 2.5800 | 2.7300 | 2.5100 | 2.7000 | 2.7000 | 56,500 |
| Apr 17, 2025 | 2.0500 | 2.5500 | 1.9600 | 2.4600 | 2.4600 | 75,700 |
| Apr 16, 2025 | 2.1300 | 2.1910 | 2.0170 | 2.0500 | 2.0500 | 8,300 |
| Apr 15, 2025 | 2.2500 | 2.3600 | 2.0000 | 2.1200 | 2.1200 | 44,300 |
| Apr 14, 2025 | 2.2200 | 2.3880 | 2.2000 | 2.2230 | 2.2230 | 10,700 |
| Apr 11, 2025 | 2.3600 | 2.3690 | 2.2200 | 2.2500 | 2.2500 | 36,300 |
| Apr 10, 2025 | 2.2400 | 2.3900 | 2.0500 | 2.3200 | 2.3200 | 37,200 |
| Apr 9, 2025 | 2.1000 | 2.4700 | 2.0700 | 2.2100 | 2.2100 | 81,000 |
| Apr 8, 2025 | 2.3900 | 2.4200 | 2.0700 | 2.0700 | 2.0700 | 93,900 |
| Apr 7, 2025 | 1.6400 | 2.4150 | 1.6400 | 2.3500 | 2.3500 | 243,800 |
| Apr 4, 2025 | 1.7400 | 1.8780 | 1.4700 | 1.6260 | 1.6260 | 163,400 |
| Apr 3, 2025 | 1.8800 | 1.9800 | 1.7500 | 1.8200 | 1.8200 | 45,900 |
| Apr 2, 2025 | 1.9800 | 2.1980 | 1.9000 | 1.9400 | 1.9400 | 56,800 |
| Apr 1, 2025 | 2.1100 | 2.2880 | 1.8700 | 2.0350 | 2.0350 | 139,700 |
| Mar 31, 2025 | 2.5000 | 2.5600 | 2.0600 | 2.1750 | 2.1750 | 150,700 |
| Mar 28, 2025 | 2.7700 | 2.9720 | 2.5100 | 2.6500 | 2.6500 | 50,200 |
| Mar 27, 2025 | 2.8600 | 2.9370 | 2.7500 | 2.7700 | 2.7700 | 24,500 |
| Mar 26, 2025 | 2.8600 | 3.0400 | 2.8600 | 2.9080 | 2.9080 | 12,300 |
| Mar 25, 2025 | 3.1300 | 3.1300 | 2.8500 | 2.8500 | 2.8500 | 42,200 |
| Mar 24, 2025 | 2.9400 | 3.1400 | 2.8600 | 2.9400 | 2.9400 | 34,200 |
| Mar 21, 2025 | 3.1800 | 3.1800 | 2.7500 | 2.9200 | 2.9200 | 47,700 |
| Mar 20, 2025 | 3.1300 | 3.2020 | 2.8800 | 2.9300 | 2.9300 | 43,300 |
| Mar 19, 2025 | 3.2100 | 3.3100 | 3.0700 | 3.0700 | 3.0700 | 38,700 |
| Mar 18, 2025 | 3.0600 | 3.2400 | 2.8500 | 3.0100 | 3.0100 | 47,300 |
| Mar 17, 2025 | 3.2000 | 3.4300 | 3.0980 | 3.2000 | 3.2000 | 37,200 |
| Mar 14, 2025 | 3.3000 | 3.5440 | 3.1450 | 3.2400 | 3.2400 | 26,000 |
| Mar 13, 2025 | 3.3600 | 3.6500 | 3.1000 | 3.2500 | 3.2500 | 60,400 |
| Mar 12, 2025 | 3.0940 | 3.2000 | 3.0100 | 3.2000 | 3.2000 | 27,000 |
| Mar 11, 2025 | 2.9300 | 3.1400 | 2.7000 | 3.0600 | 3.0600 | 61,400 |
| Mar 10, 2025 | 3.2100 | 3.3690 | 2.8500 | 2.9350 | 2.9350 | 54,700 |
| Mar 7, 2025 | 3.3800 | 3.5250 | 3.2000 | 3.2700 | 3.2700 | 75,600 |
| Mar 6, 2025 | 3.4480 | 3.6400 | 3.2200 | 3.3000 | 3.3000 | 42,900 |
| Mar 5, 2025 | 3.5600 | 3.6740 | 3.3100 | 3.5300 | 3.5300 | 36,300 |
| Mar 4, 2025 | 3.6000 | 3.7300 | 3.0000 | 3.6300 | 3.6300 | 114,900 |
| Mar 3, 2025 | 4.0500 | 4.0600 | 3.5000 | 3.7300 | 3.7300 | 92,800 |
| Feb 28, 2025 | 4.0400 | 4.0400 | 3.8010 | 3.8800 | 3.8800 | 53,800 |
| Feb 27, 2025 | 3.9220 | 4.1400 | 3.6300 | 3.9000 | 3.9000 | 58,900 |
| Feb 26, 2025 | 3.6700 | 4.1200 | 3.6000 | 4.0000 | 4.0000 | 74,500 |
| Feb 25, 2025 | 3.7000 | 3.9460 | 3.4100 | 3.5700 | 3.5700 | 71,600 |
| Feb 24, 2025 | 4.0400 | 4.0650 | 3.6900 | 3.7200 | 3.7200 | 60,800 |
| Feb 21, 2025 | 3.8700 | 4.2000 | 3.7200 | 4.0200 | 4.0200 | 80,200 |
| Feb 20, 2025 | 4.0900 | 4.1590 | 3.4000 | 3.8500 | 3.8500 | 192,400 |
| Feb 19, 2025 | 3.9000 | 4.4900 | 3.9000 | 4.0700 | 4.0700 | 238,700 |
| Feb 18, 2025 | 4.1000 | 4.5000 | 3.7800 | 3.7900 | 3.7900 | 243,900 |
| Feb 14, 2025 | 4.0900 | 4.3000 | 3.3000 | 4.0600 | 4.0600 | 294,000 |
| Feb 13, 2025 | 2.6900 | 4.2600 | 2.6450 | 4.2600 | 4.2600 | 1,387,200 |
| Feb 12, 2025 | 2.5300 | 2.7460 | 2.4700 | 2.5700 | 2.5700 | 67,300 |
| Feb 11, 2025 | 2.6000 | 2.7400 | 2.4800 | 2.5500 | 2.5500 | 51,400 |
| Feb 10, 2025 | 2.6900 | 2.7700 | 2.5010 | 2.6100 | 2.6100 | 64,600 |
| Feb 7, 2025 | 2.7500 | 2.8500 | 2.6200 | 2.6600 | 2.6600 | 34,700 |
| Feb 6, 2025 | 2.5300 | 2.8500 | 2.4640 | 2.7900 | 2.7900 | 176,800 |
| Feb 5, 2025 | 2.4000 | 2.5800 | 2.3020 | 2.4500 | 2.4500 | 49,900 |
| Feb 4, 2025 | 2.3600 | 2.5200 | 2.2000 | 2.3200 | 2.3200 | 104,800 |
| Feb 3, 2025 | 2.5100 | 2.5800 | 2.3070 | 2.4000 | 2.4000 | 101,400 |
| Jan 31, 2025 | 2.3700 | 2.5400 | 2.3600 | 2.4700 | 2.4700 | 181,600 |
| Jan 30, 2025 | 2.8900 | 3.1000 | 2.2500 | 2.3600 | 2.3600 | 3,336,500 |
| Jan 29, 2025 | 3.1000 | 3.1000 | 2.7900 | 2.8000 | 2.8000 | 57,800 |
| Jan 28, 2025 | 2.8400 | 3.1180 | 2.8400 | 2.9800 | 2.9800 | 57,100 |
| Jan 27, 2025 | 3.2900 | 3.4700 | 2.6570 | 2.8700 | 2.8700 | 98,600 |
| Jan 24, 2025 | 3.4700 | 3.5900 | 3.3100 | 3.4000 | 3.4000 | 49,600 |
| Jan 23, 2025 | 3.7600 | 3.7600 | 3.5000 | 3.5100 | 3.5100 | 108,500 |
| Jan 22, 2025 | 3.4100 | 3.8400 | 3.4100 | 3.7800 | 3.7800 | 122,700 |
| Jan 21, 2025 | 3.5100 | 3.5800 | 3.3000 | 3.4300 | 3.4300 | 80,100 |
| Jan 17, 2025 | 3.3400 | 3.6900 | 3.3300 | 3.5800 | 3.5800 | 148,900 |
| Jan 16, 2025 | 3.3100 | 3.4800 | 3.2000 | 3.3400 | 3.3400 | 130,100 |
| Jan 15, 2025 | 3.3700 | 3.6600 | 3.3000 | 3.3600 | 3.3600 | 55,000 |
| Jan 14, 2025 | 3.4400 | 3.7490 | 3.3100 | 3.3100 | 3.3100 | 106,300 |
| Jan 13, 2025 | 3.5500 | 3.7500 | 3.3850 | 3.4500 | 3.4500 | 59,400 |
| Jan 10, 2025 | 3.6300 | 3.9000 | 3.2000 | 3.7600 | 3.7600 | 413,400 |
| Jan 8, 2025 | 4.0300 | 4.0300 | 3.5400 | 3.5400 | 3.5400 | 200,600 |
| Jan 7, 2025 | 4.4200 | 4.4430 | 4.0000 | 4.1400 | 4.1400 | 206,200 |
| Jan 6, 2025 | 3.8000 | 4.6900 | 3.7900 | 4.5300 | 4.5300 | 569,400 |
| Jan 3, 2025 | 4.0000 | 4.0000 | 3.6200 | 3.7300 | 3.7300 | 171,100 |
| Jan 2, 2025 | 3.9300 | 4.0500 | 3.8300 | 3.9000 | 3.9000 | 165,800 |
| Dec 31, 2024 | 4.3900 | 4.4100 | 3.5700 | 3.8300 | 3.8300 | 276,500 |
| Dec 30, 2024 | 4.5900 | 4.6230 | 4.0500 | 4.4500 | 4.4500 | 1,331,200 |
| Dec 27, 2024 | 4.5900 | 4.8000 | 4.2200 | 4.4800 | 4.4800 | 500,500 |
| Dec 26, 2024 | 3.8000 | 4.5090 | 3.7250 | 4.4300 | 4.4300 | 474,200 |
| Dec 24, 2024 | 3.6100 | 3.8460 | 3.5500 | 3.7800 | 3.7800 | 65,100 |
| Dec 23, 2024 | 3.7600 | 3.9300 | 3.5300 | 3.7600 | 3.7600 | 147,100 |
| Dec 20, 2024 | 3.9700 | 3.9900 | 3.4500 | 3.7600 | 3.7600 | 754,000 |
| Dec 19, 2024 | 3.7000 | 3.7660 | 3.3000 | 3.4000 | 3.4000 | 163,600 |
| Dec 18, 2024 | 3.8000 | 3.9800 | 3.5500 | 3.6500 | 3.6500 | 167,400 |
| Dec 17, 2024 | 4.1100 | 4.1800 | 3.6200 | 3.7900 | 3.7900 | 295,900 |
| Dec 16, 2024 | 4.4600 | 4.5920 | 4.0000 | 4.1700 | 4.1700 | 421,400 |
| Dec 13, 2024 | 3.2400 | 4.5900 | 3.2100 | 4.4600 | 4.4600 | 933,000 |
| Dec 12, 2024 | 3.4500 | 3.6700 | 3.2000 | 3.2400 | 3.2400 | 1,084,500 |
| Dec 11, 2024 | 3.7000 | 3.8800 | 3.4500 | 3.4600 | 3.4600 | 146,100 |
| Dec 10, 2024 | 3.7400 | 3.9230 | 3.5800 | 3.6700 | 3.6700 | 185,100 |
| Dec 9, 2024 | 3.9700 | 4.2040 | 3.5000 | 3.6100 | 3.6100 | 290,300 |
| Dec 6, 2024 | 3.9500 | 4.2380 | 3.9300 | 3.9800 | 3.9800 | 177,800 |
| Dec 5, 2024 | 4.4000 | 4.7800 | 3.8220 | 4.0200 | 4.0200 | 355,100 |
| Dec 4, 2024 | 4.6200 | 4.6800 | 4.2500 | 4.5500 | 4.5500 | 269,500 |
| Dec 3, 2024 | 4.8200 | 4.9000 | 4.2400 | 4.6300 | 4.6300 | 403,100 |
| Dec 2, 2024 | 4.8900 | 5.5800 | 4.6500 | 4.8200 | 4.8200 | 4,653,100 |
| Nov 29, 2024 | 3.9500 | 4.4100 | 3.9500 | 4.3400 | 4.3400 | 369,500 |
| Nov 27, 2024 | 4.0400 | 4.4800 | 3.8200 | 3.9600 | 3.9600 | 239,100 |
| Nov 26, 2024 | 4.4200 | 4.6000 | 3.9100 | 4.0400 | 4.0400 | 355,600 |
| Nov 25, 2024 | 4.9100 | 5.2400 | 4.1100 | 4.5900 | 4.5900 | 1,300,200 |
| Nov 22, 2024 | 4.4000 | 4.6600 | 3.7800 | 4.5700 | 4.5700 | 1,353,400 |
| Nov 21, 2024 | 6.1770 | 6.5000 | 4.1000 | 4.4700 | 4.4700 | 43,341,900 |
| Nov 20, 2024 | 2.8800 | 3.6100 | 2.7100 | 3.2000 | 3.2000 | 38,066,600 |
| Nov 19, 2024 | 2.0000 | 2.4850 | 1.8900 | 2.3000 | 2.3000 | 13,075,800 |
| Nov 18, 2024 | 1.9900 | 1.9900 | 1.5560 | 1.7600 | 1.7600 | 46,100 |
| Nov 15, 2024 | 2.0100 | 2.1240 | 1.9100 | 1.9800 | 1.9800 | 15,300 |
| Nov 14, 2024 | 2.1300 | 2.1300 | 1.9800 | 2.0100 | 2.0100 | 24,500 |
| Nov 13, 2024 | 2.0100 | 2.1770 | 2.0100 | 2.0650 | 2.0650 | 14,800 |
| Nov 12, 2024 | 2.1600 | 2.2200 | 1.9700 | 2.1000 | 2.1000 | 22,600 |
| Nov 11, 2024 | 2.0250 | 2.2400 | 2.0200 | 2.1400 | 2.1400 | 15,900 |
| Nov 8, 2024 | 2.0500 | 2.1500 | 2.0100 | 2.1400 | 2.1400 | 30,800 |
| Nov 7, 2024 | 2.1500 | 2.1500 | 1.9750 | 2.1200 | 2.1200 | 59,600 |
| Nov 6, 2024 | 2.0300 | 2.1370 | 1.9600 | 1.9850 | 1.9850 | 21,900 |
| Nov 5, 2024 | 2.0670 | 2.2000 | 2.0000 | 2.0840 | 2.0840 | 45,900 |
| Nov 4, 2024 | 2.2400 | 2.2900 | 2.0900 | 2.1000 | 2.1000 | 26,700 |
| Nov 1, 2024 | 2.1900 | 2.3300 | 2.1500 | 2.3000 | 2.3000 | 58,400 |
| Oct 31, 2024 | 2.1600 | 2.3700 | 2.1600 | 2.2500 | 2.2500 | 30,800 |
| Oct 30, 2024 | 2.3300 | 2.3350 | 2.0000 | 2.1800 | 2.1800 | 79,300 |
| Oct 29, 2024 | 2.2900 | 2.4300 | 2.1500 | 2.3700 | 2.3700 | 336,400 |
| Oct 28, 2024 | 1.9800 | 2.3400 | 1.9800 | 2.2100 | 2.2100 | 211,700 |
| Oct 25, 2024 | 1.8900 | 2.0000 | 1.8400 | 1.8700 | 1.8700 | 104,100 |
| Oct 24, 2024 | 2.2000 | 2.2000 | 1.9100 | 1.9400 | 1.9400 | 31,700 |
| Oct 23, 2024 | 2.1400 | 2.2600 | 1.8700 | 1.9500 | 1.9500 | 106,300 |
| Oct 22, 2024 | 2.3200 | 2.3200 | 2.0600 | 2.0600 | 2.0600 | 56,800 |
| Oct 21, 2024 | 2.3700 | 2.3900 | 2.2500 | 2.3000 | 2.3000 | 30,000 |
| Oct 18, 2024 | 2.4300 | 2.5200 | 2.2470 | 2.3700 | 2.3700 | 24,300 |
| Oct 17, 2024 | 2.5300 | 2.6800 | 2.4000 | 2.4900 | 2.4900 | 136,000 |
| Oct 16, 2024 | 2.3100 | 2.4000 | 2.2520 | 2.3400 | 2.3400 | 70,200 |
| Oct 15, 2024 | 2.2700 | 2.3800 | 2.2500 | 2.3200 | 2.3200 | 29,100 |
| Oct 14, 2024 | 2.5000 | 2.5350 | 2.2350 | 2.3330 | 2.3330 | 165,800 |
| Oct 11, 2024 | 2.5500 | 2.6010 | 2.3300 | 2.4100 | 2.4100 | 80,100 |
| Oct 10, 2024 | 2.4400 | 2.6200 | 2.3520 | 2.4800 | 2.4800 | 67,900 |
| Oct 9, 2024 | 2.7000 | 2.7000 | 2.3500 | 2.4600 | 2.4600 | 110,200 |
| Oct 8, 2024 | 2.5500 | 3.0900 | 2.4400 | 2.9400 | 2.9400 | 978,600 |
| Oct 7, 2024 | 2.2300 | 2.7000 | 2.0500 | 2.3400 | 2.3400 | 253,000 |
| Oct 4, 2024 | 2.6200 | 2.6200 | 1.8000 | 1.9300 | 1.9300 | 238,900 |
| Oct 3, 2024 | 2.7200 | 2.7200 | 2.5500 | 2.6000 | 2.6000 | 43,900 |
| Oct 2, 2024 | 2.7700 | 2.8000 | 2.6700 | 2.7200 | 2.7200 | 18,400 |
| Oct 1, 2024 | 2.8700 | 2.8900 | 2.7200 | 2.7300 | 2.7300 | 42,100 |
| Sep 30, 2024 | 2.7500 | 2.9300 | 2.7200 | 2.8900 | 2.8900 | 48,400 |
| Sep 27, 2024 | 2.8500 | 3.0000 | 2.7100 | 2.8600 | 2.8600 | 109,200 |
| Sep 26, 2024 | 3.3800 | 3.9500 | 2.6500 | 2.8400 | 2.8400 | 3,438,200 |
| Sep 25, 2024 | 2.9000 | 2.9300 | 2.7350 | 2.7830 | 2.7830 | 13,500 |
| Sep 24, 2024 | 2.9800 | 3.0620 | 2.7500 | 2.9400 | 2.9400 | 55,100 |
| Sep 23, 2024 | 3.0300 | 3.0840 | 2.8800 | 2.9500 | 2.9500 | 60,900 |
| Sep 20, 2024 | 3.0400 | 3.1200 | 2.9300 | 3.0190 | 3.0190 | 49,800 |
| Sep 19, 2024 | 3.4500 | 3.4500 | 2.7200 | 2.9300 | 2.9300 | 166,200 |
| Sep 18, 2024 | 3.4100 | 4.2000 | 3.3000 | 3.4300 | 3.4300 | 1,173,300 |
| Sep 17, 2024 | 2.8380 | 3.2000 | 2.8200 | 3.1500 | 3.1500 | 63,300 |
| Sep 16, 2024 | 2.9700 | 3.1000 | 2.7120 | 2.8510 | 2.8510 | 24,900 |
| Sep 13, 2024 | 2.9400 | 3.0400 | 2.8600 | 3.0200 | 3.0200 | 70,500 |
| Sep 12, 2024 | 2.8620 | 2.9500 | 2.5000 | 2.8000 | 2.8000 | 19,300 |
| Sep 11, 2024 | 2.8400 | 2.9500 | 2.7520 | 2.8600 | 2.8600 | 16,000 |
| Sep 10, 2024 | 3.2700 | 3.3500 | 2.7500 | 2.9350 | 2.9350 | 106,900 |
| Sep 9, 2024 | 3.9600 | 4.0340 | 3.0800 | 3.0800 | 3.0800 | 143,400 |
| Sep 6, 2024 | 3.8300 | 4.1500 | 3.7010 | 3.8800 | 3.8800 | 46,600 |
| Sep 5, 2024 | 4.4100 | 4.6000 | 3.7800 | 3.8400 | 3.8400 | 279,200 |
| Sep 4, 2024 | 4.2500 | 4.6000 | 4.2000 | 4.5300 | 4.5300 | 215,300 |
| Sep 3, 2024 | 4.3000 | 4.6500 | 4.0000 | 4.2400 | 4.2400 | 64,400 |
| Aug 30, 2024 | 4.0000 | 4.3000 | 4.0000 | 4.2500 | 4.2500 | 92,200 |
| Aug 29, 2024 | 4.2600 | 4.4500 | 3.4000 | 4.1400 | 4.1400 | 197,800 |
| Aug 28, 2024 | 4.0000 | 4.8900 | 4.0000 | 4.2700 | 4.2700 | 437,700 |
Related Tickers
HOVR New Horizon Aircraft Ltd.
0.5800
+24.73%
PRZO ParaZero Technologies Ltd.
0.8726
+0.97%
MOB Mobilicom Limited
1.7632
-4.43%
KITT Nauticus Robotics, Inc.
1.0150
-6.85%
2ZP.F Avio S.p.A.
19.48
+4.17%
047810.KS Korea Aerospace Industries, Ltd.
88,800.00
-1.99%
EMY.F Embraer S.A.
43.50
-3.12%
SIDU Sidus Space, Inc.
1.8299
-3.19%
DPRO Draganfly Inc.
1.8500
+0.54%
EVTL Vertical Aerospace Ltd.
5.59
+4.29%