Dark

SPAI
Safe Pro Group Inc. Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:58:04 PM EDT

6.04USD+34.222%(+1.54)6,191,933

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:29:46 AM EDT

4.29USD-4.667%(-0.21)979,728

After-hours

Aug 14, 2026 4:59:30 PM EDT

7.05USD+16.722%(+1.01)1,157,061

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	4.3000	6.2500	4.170000	6.1700	+37.723%	7,365,273	0.000%
2026-08-13	4.6200	4.8800	4.466700	4.4800	-2.397%	123,557	+37.723%
2026-08-12	4.7700	4.8716	4.510000	4.5900	-2.548%	93,665	+34.423%
2026-08-11	4.3800	4.7500	4.300000	4.7100	+8.525%	146,731	+30.998%
2026-08-10	4.6000	4.7679	4.260000	4.3400	-5.033%	161,032	+42.166%
2026-08-07	4.4600	4.5999	4.366500	4.5700	+4.100%	61,429	+35.011%
2026-08-06	4.4000	4.6700	4.350000	4.3900	+0.458%	84,126	+40.547%
2026-08-05	4.6000	4.6000	4.300000	4.3700	-3.104%	66,392	+41.190%
2026-08-04	4.1500	4.5800	4.150000	4.5100	+11.911%	122,356	+36.807%
2026-08-03	4.0200	4.1150	3.959700	4.0300	+1.511%	67,031	+53.102%
2026-07-31	3.9300	4.0500	3.830000	3.9700	+1.795%	42,466	+55.416%
2026-07-30	3.7600	4.0500	3.583200	3.9000	+5.121%	86,934	+58.205%
2026-07-29	3.8200	3.9200	3.630000	3.7100	-2.111%	136,345	+66.307%
2026-07-28	3.8600	3.8600	3.580000	3.7900	-1.302%	64,647	+62.797%
2026-07-27	3.7400	3.9499	3.620000	3.8400	+5.495%	82,604	+60.677%
2026-07-24	3.6900	3.7800	3.600000	3.6400	-1.087%	94,360	+69.505%
2026-07-23	3.8200	3.9600	3.620000	3.6800	-2.646%	97,486	+67.663%
2026-07-22	3.8000	3.9700	3.760000	3.7800	-1.305%	37,124	+63.228%
2026-07-21	3.8300	3.9600	3.710000	3.8300	+2.406%	76,165	+61.097%
2026-07-20	3.9300	3.9900	3.685000	3.7400	-3.856%	152,730	+64.973%
2026-07-17	3.7500	3.9300	3.600000	3.8900	+2.100%	77,792	+58.612%
2026-07-16	3.8700	3.9300	3.700000	3.8100	-1.550%	65,174	+61.942%
2026-07-15	3.9000	3.9700	3.830100	3.8700	+0.781%	38,038	+59.432%
2026-07-14	3.7800	3.8700	3.710100	3.8400	+4.065%	62,336	+60.677%
2026-07-13	3.7100	3.8500	3.627800	3.6900	-3.403%	193,647	+67.209%
2026-07-10	3.8700	3.9100	3.680000	3.8200	-0.521%	50,489	+61.518%
2026-07-09	3.8300	3.9800	3.706100	3.8400	+0.261%	82,156	+60.677%
2026-07-08	3.7700	3.8600	3.650000	3.8300	+1.862%	76,580	+61.097%
2026-07-07	4.0500	4.0700	3.760000	3.7600	-9.398%	80,562	+64.096%
2026-07-06	4.0700	4.2512	4.060000	4.1500	+1.220%	31,832	+48.675%
2026-07-02	4.2800	4.4900	4.050100	4.1000	-5.312%	53,346	+50.488%
2026-07-01	4.3200	4.5100	4.250000	4.3300	0.000%	53,730	+42.494%
2026-06-30	4.2300	4.4400	4.160000	4.3300	+2.364%	62,019	+42.494%
2026-06-29	4.1200	4.3300	3.950000	4.2300	+3.423%	126,282	+45.863%
2026-06-26	3.9100	4.2500	3.910000	4.0900	+3.544%	360,570	+50.856%
2026-06-25	4.1300	4.3500	3.910000	3.9500	-3.186%	159,686	+56.203%
2026-06-24	4.3900	4.5300	4.040000	4.0800	-7.901%	270,634	+51.225%
2026-06-23	4.5400	4.8100	4.310000	4.4300	-4.936%	429,156	+39.278%
2026-06-22	4.8100	4.8950	4.510000	4.6600	-3.520%	200,705	+32.403%
2026-06-18	4.9500	5.1000	4.580000	4.8300	-0.821%	142,299	+27.743%
2026-06-17	4.8000	5.1100	4.710000	4.8700	+1.247%	83,808	+26.694%
2026-06-16	4.8000	5.0000	4.650000	4.8100	-1.434%	167,221	+28.274%
2026-06-15	5.3000	5.4700	4.830000	4.8800	-4.688%	256,797	+26.434%
2026-06-12	5.3900	5.3900	4.930000	5.1200	-4.655%	134,101	+20.508%
2026-06-11	5.1600	5.4300	5.070000	5.3700	+4.475%	171,177	+14.898%
2026-06-10	5.1100	5.4900	5.110000	5.1400	-1.533%	189,792	+20.039%
2026-06-09	5.6600	5.8172	5.150000	5.2200	-7.447%	231,339	+18.199%
2026-06-08	5.6800	5.8600	5.450000	5.6400	+2.359%	138,523	+9.397%
2026-06-05	5.9000	5.9500	5.335000	5.5100	-8.319%	183,856	+11.978%
2026-06-04	5.9000	6.2200	5.765000	6.0100	+0.418%	242,031	+2.662%
2026-06-03	5.6400	6.0750	5.530000	5.9850	+0.419%	299,046	+3.091%
2026-06-02	6.5800	6.6800	5.840000	5.9600	-4.180%	833,855	+3.523%
2026-06-01	6.1000	6.5900	6.030000	6.2200	+1.138%	402,440	-0.804%
2026-05-29	5.3000	6.3000	4.800000	6.1500	+13.678%	933,783	+0.325%
2026-05-28	4.5500	5.5935	4.550000	5.4100	+20.222%	1,061,569	+14.048%
2026-05-27	4.4200	4.6400	4.314000	4.5000	+1.124%	169,143	+37.111%
2026-05-26	4.3300	4.5500	4.260000	4.4500	+5.201%	266,961	+38.652%
2026-05-22	4.2000	4.3800	4.100000	4.2300	+0.714%	209,729	+45.863%
2026-05-21	3.8800	4.3199	3.840100	4.2000	+6.329%	187,883	+46.905%
2026-05-20	3.9600	4.1100	3.810000	3.9500	-1.250%	180,863	+56.203%
2026-05-19	4.0800	4.0800	3.830000	4.0000	-3.382%	202,283	+54.250%
2026-05-18	4.3500	4.3700	3.850100	4.1400	-4.828%	710,432	+49.034%
2026-05-15	4.7900	4.8100	4.260000	4.3500	-1.361%	4,960,626	+41.839%
2026-05-14	4.2500	4.5500	4.155000	4.4100	+4.751%	176,698	+39.909%
2026-05-13	4.4100	4.4200	4.100000	4.2100	-5.393%	186,284	+46.556%
2026-05-12	4.6900	4.7000	4.300000	4.4500	-5.720%	163,045	+38.652%
2026-05-11	4.2400	4.7900	4.050000	4.7200	+14.010%	632,238	+30.720%
2026-05-08	4.3400	4.3400	4.050000	4.1400	-3.721%	229,706	+49.034%
2026-05-07	4.4300	4.4600	4.150000	4.3000	-3.803%	59,767	+43.488%
2026-05-06	4.3100	4.6000	4.265000	4.4700	+3.953%	127,044	+38.031%
2026-05-05	4.6100	4.6800	4.230000	4.3000	-4.444%	64,485	+43.488%
2026-05-04	4.4700	4.5200	4.390000	4.5000	0.000%	153,125	+37.111%
2026-05-01	4.4200	4.5700	4.220000	4.5000	+2.506%	102,911	+37.111%
2026-04-30	4.1700	4.5000	4.122000	4.3900	+5.783%	89,155	+40.547%
2026-04-29	4.2400	4.3250	3.890000	4.1500	-2.353%	219,300	+48.675%
2026-04-28	4.2800	4.3978	4.100000	4.2500	-0.701%	97,363	+45.176%
2026-04-27	4.3200	4.5000	4.262600	4.2800	-1.835%	137,096	+44.159%
2026-04-24	4.3500	4.3995	4.150000	4.3600	+0.230%	83,507	+41.514%
2026-04-23	4.3200	4.5200	4.291800	4.3500	-1.584%	112,342	+41.839%
2026-04-22	4.4500	4.5981	4.240000	4.4200	+2.552%	143,612	+39.593%
2026-04-21	4.4300	4.4700	4.220000	4.3100	-3.363%	179,638	+43.155%
2026-04-20	4.3900	4.5800	4.330000	4.4600	+1.134%	132,089	+38.341%
2026-04-17	4.4700	4.6990	4.370000	4.4100	0.000%	243,490	+39.909%
2026-04-16	4.3800	4.4800	4.200000	4.4100	+1.379%	118,365	+39.909%
2026-04-15	4.1200	4.4100	4.010000	4.3500	+6.098%	202,213	+41.839%
2026-04-14	4.2000	4.4200	4.045000	4.1000	-0.726%	239,679	+50.488%
2026-04-13	3.7100	4.1750	3.670000	4.1300	+11.622%	304,279	+49.395%
2026-04-10	3.6500	3.8000	3.585000	3.7000	+1.648%	108,716	+66.757%
2026-04-09	3.9300	4.0900	3.530000	3.6400	-7.848%	214,997	+69.505%
2026-04-08	4.0100	4.1200	3.800000	3.9500	+5.053%	109,101	+56.203%
2026-04-07	4.0700	4.0900	3.710000	3.7600	-8.293%	190,575	+64.096%
2026-04-06	4.1000	4.5500	4.020000	4.1000	-0.243%	343,056	+50.488%
2026-04-02	3.8500	4.1800	3.680000	4.1100	+2.750%	179,441	+50.122%
2026-04-01	4.1900	4.4200	3.900000	4.0000	+4.987%	214,308	+54.250%
2026-03-31	3.5700	4.0000	3.560000	3.8100	+7.324%	318,540	+61.942%
2026-03-30	3.8100	3.9300	3.400000	3.5500	-5.080%	263,055	+73.803%
2026-03-27	4.0000	4.0422	3.680100	3.7400	-7.426%	195,205	+64.973%
2026-03-26	4.3000	4.4000	4.000000	4.0400	-7.339%	144,440	+52.723%
2026-03-25	4.6000	4.7500	4.260000	4.3600	+1.395%	168,893	+41.514%
2026-03-24	4.5800	4.7900	4.221700	4.3000	-4.867%	160,767	+43.488%
2026-03-23	4.3900	4.6400	4.200000	4.5200	+5.361%	195,031	+36.504%
2026-03-20	4.8800	4.8800	4.130000	4.2900	-12.627%	356,171	+43.823%
2026-03-19	4.9500	5.0050	4.700000	4.9100	0.000%	201,424	+25.662%
2026-03-18	5.3000	5.3500	4.870000	4.9100	-7.358%	222,723	+25.662%
2026-03-17	5.0300	5.4743	4.946000	5.3000	+5.578%	348,983	+16.415%
2026-03-16	4.9700	5.2300	4.820000	5.0200	+4.149%	231,765	+22.908%
2026-03-13	4.8600	5.2400	4.760000	4.8200	-0.619%	265,209	+28.008%
2026-03-12	4.9900	5.0950	4.780000	4.8500	-2.806%	230,493	+27.216%
2026-03-11	4.8500	4.9900	4.723000	4.9900	+1.629%	177,533	+23.647%
2026-03-10	4.9700	5.0850	4.750000	4.9100	-1.603%	175,459	+25.662%
2026-03-09	5.0400	5.1600	4.710000	4.9900	0.000%	228,206	+23.647%
2026-03-06	4.6400	5.1999	4.550000	4.9900	+8.478%	290,327	+23.647%
2026-03-05	4.5900	4.6900	4.390000	4.6000	+0.218%	157,188	+34.130%
2026-03-04	4.9700	4.9838	4.400000	4.5900	-8.383%	367,385	+34.423%
2026-03-03	5.4100	5.4100	4.890000	5.0100	-9.074%	393,638	+23.154%
2026-03-02	5.2700	5.7500	5.010000	5.5100	+7.828%	708,751	+11.978%
2026-02-27	4.6600	5.2499	4.615500	5.1100	+8.723%	707,891	+20.744%
2026-02-26	4.5400	4.8800	4.390000	4.7000	+0.213%	492,911	+31.277%
2026-02-25	4.1900	4.8000	4.080000	4.6900	+12.740%	720,402	+31.557%
2026-02-24	4.2000	4.2000	3.730000	4.1600	+5.051%	964,670	+48.317%
2026-02-23	4.0400	4.7000	3.890000	3.9600	+5.319%	2,108,500	+55.808%
2026-02-20	4.2900	4.3100	3.650000	3.7600	-12.354%	3,521,092	+64.096%
2026-02-19	4.2000	4.3300	4.050000	4.2900	+3.125%	76,781	+43.823%
2026-02-18	4.0000	4.2000	3.990000	4.1600	+4.523%	47,741	+48.317%
2026-02-17	3.9000	4.0550	3.700000	3.9800	+2.314%	63,562	+55.025%
2026-02-13	4.1100	4.2599	3.832000	3.8900	-5.583%	109,256	+58.612%
2026-02-12	4.1700	4.3000	3.900000	4.1200	+0.980%	101,841	+49.757%
2026-02-11	4.5000	4.6483	3.960000	4.0800	-10.132%	491,361	+51.225%
2026-02-10	4.3900	4.5700	4.320000	4.5400	+0.889%	93,659	+35.903%
2026-02-09	4.4600	4.6200	4.200000	4.5000	+2.273%	162,116	+37.111%
2026-02-06	4.2200	4.6400	4.050000	4.4000	+10.831%	115,701	+40.227%
2026-02-05	4.3800	4.6400	3.950000	3.9700	-9.977%	127,376	+55.416%
2026-02-04	4.9600	4.9600	4.210000	4.4100	-9.631%	170,853	+39.909%
2026-02-03	4.7200	5.0399	4.557100	4.8800	+3.390%	101,646	+26.434%
2026-02-02	4.6400	4.9299	4.530000	4.7200	+0.855%	144,812	+30.720%
2026-01-30	5.3800	5.3900	4.680000	4.6800	-12.195%	191,464	+31.838%
2026-01-29	5.9000	5.9660	5.300000	5.3300	-9.966%	112,843	+15.760%
2026-01-28	5.9600	6.0000	5.640000	5.9200	-0.504%	165,134	+4.223%
2026-01-27	5.6100	6.0599	5.400100	5.9500	+11.007%	174,281	+3.697%
2026-01-26	6.1100	6.4600	5.330000	5.3600	-13.269%	274,894	+15.112%
2026-01-23	6.1300	6.5049	5.840000	6.1800	+1.311%	152,349	-0.162%
2026-01-22	6.2200	6.7000	6.020000	6.1000	-1.135%	229,263	+1.148%
2026-01-21	6.6400	6.7000	5.750000	6.1700	-6.798%	348,567	0.000%
2026-01-20	6.1100	6.6700	5.730000	6.6200	+3.438%	384,145	-6.798%
2026-01-16	6.2000	6.6000	6.120000	6.4000	+2.564%	357,859	-3.594%
2026-01-15	6.1400	6.3500	5.680000	6.2400	+0.161%	286,192	-1.122%
2026-01-14	5.8700	6.3200	5.400000	6.2300	+7.414%	387,409	-0.963%
2026-01-13	5.6300	5.9700	5.200000	5.8000	+3.020%	339,307	+6.379%
2026-01-12	5.7700	5.8150	5.240100	5.6300	-1.228%	257,633	+9.591%
2026-01-09	5.6900	5.9900	5.400000	5.7000	+2.151%	388,156	+8.246%
2026-01-08	4.6000	5.6800	4.600000	5.5800	+19.742%	579,661	+10.573%
2026-01-07	4.7000	4.8900	4.566900	4.6600	0.000%	151,778	+32.403%
2026-01-06	4.7100	4.8800	4.500100	4.6600	0.000%	252,250	+32.403%
2026-01-05	4.2200	4.7000	4.220000	4.6600	+12.289%	303,555	+32.403%
2026-01-02	4.1700	4.1900	3.760000	4.1500	-0.240%	384,068	+48.675%
2025-12-31	4.0700	4.4000	4.070000	4.1600	+1.463%	264,706	+48.317%
2025-12-30	4.1500	4.2386	3.970000	4.1000	-1.679%	196,417	+50.488%
2025-12-29	4.2300	4.4550	4.060000	4.1700	-2.342%	152,885	+47.962%
2025-12-26	4.4600	4.4600	4.110000	4.2700	-3.612%	168,992	+44.496%
2025-12-24	4.4600	4.5000	4.290000	4.4300	-1.116%	110,154	+39.278%
2025-12-23	4.4000	4.8399	4.200000	4.4800	+2.283%	513,428	+37.723%
2025-12-22	4.1500	4.8900	4.000300	4.3800	+5.542%	670,315	+40.868%
2025-12-19	3.5600	4.2200	3.510000	4.1500	+22.059%	766,897	+48.675%
2025-12-18	3.9400	3.9600	3.400000	3.4000	+5.263%	3,208,064	+81.471%
2025-12-17	3.4500	3.6000	3.230000	3.2300	-5.279%	1,096,697	+91.022%
2025-12-16	3.6000	3.6050	3.345000	3.4100	-2.571%	161,040	+80.938%
2025-12-15	4.4800	4.4800	3.500000	3.5000	-20.000%	339,282	+76.286%
2025-12-12	4.2300	4.4200	4.050000	4.3750	+5.422%	155,778	+41.029%
2025-12-11	4.5100	4.5100	4.050000	4.1500	-7.982%	293,339	+48.675%
2025-12-10	4.7600	4.7600	4.500000	4.5100	-5.451%	90,467	+36.807%
2025-12-09	4.6600	4.9150	4.630000	4.7700	+1.489%	102,634	+29.350%
2025-12-08	5.1600	5.2100	4.630000	4.7000	-8.382%	134,276	+31.277%
2025-12-05	5.1900	5.2800	5.020000	5.1300	-1.156%	43,230	+20.273%
2025-12-04	5.2000	5.2800	5.000100	5.1900	+1.566%	149,068	+18.882%
2025-12-03	4.8900	5.1100	4.680000	5.1100	+4.073%	52,484	+20.744%
2025-12-02	4.7500	5.0700	4.750000	4.9100	+3.586%	52,828	+25.662%
2025-12-01	4.9100	5.0800	4.710000	4.7400	-5.952%	113,634	+30.169%
2025-11-28	5.0100	5.1400	4.880000	5.0400	+1.205%	229,737	+22.421%
2025-11-26	4.7500	5.0550	4.750000	4.9800	+5.063%	123,147	+23.896%
2025-11-25	4.6000	4.7400	4.480000	4.7400	+4.405%	99,058	+30.169%
2025-11-24	4.3200	4.6992	4.200000	4.5400	+7.075%	109,082	+35.903%
2025-11-21	4.2100	4.3390	4.030000	4.2400	-0.235%	151,737	+45.519%
2025-11-20	4.4500	4.8800	4.220000	4.2500	0.000%	166,744	+45.176%
2025-11-19	4.9100	4.9100	4.245000	4.2500	-13.088%	200,210	+45.176%
2025-11-18	4.7500	5.1300	4.650000	4.8900	+3.383%	253,365	+26.176%
2025-11-17	4.2800	5.0100	4.280000	4.7300	+8.238%	299,802	+30.444%
2025-11-14	4.3100	4.5000	4.150500	4.3700	-3.744%	200,829	+41.190%
2025-11-13	4.7400	4.7400	4.370000	4.5400	-6.198%	346,268	+35.903%
2025-11-12	4.9500	5.1190	4.760100	4.8400	-1.826%	133,345	+27.479%
2025-11-11	5.1500	5.1500	4.850000	4.9300	-5.736%	199,119	+25.152%
2025-11-10	5.4000	5.5500	5.110000	5.2300	-2.607%	122,983	+17.973%
2025-11-07	5.0100	5.3800	4.990000	5.3700	+2.677%	214,200	+14.898%
2025-11-06	5.6400	5.9100	5.100000	5.2300	-7.923%	248,904	+17.973%
2025-11-05	5.5000	5.9400	5.500000	5.6800	+2.342%	227,397	+8.627%
2025-11-04	5.8750	6.0400	5.400000	5.5500	-8.416%	571,602	+11.171%
2025-11-03	6.3800	6.3800	5.880000	6.0600	-3.810%	207,342	+1.815%
2025-10-31	6.4500	6.4500	5.990000	6.3000	+3.448%	87,512	-2.063%
2025-10-30	6.1000	6.5000	5.890000	6.0900	-0.814%	216,378	+1.314%
2025-10-29	6.4500	6.4866	6.010000	6.1400	-5.247%	233,034	+0.489%
2025-10-28	6.7200	6.9100	6.480000	6.4800	-3.715%	198,890	-4.784%
2025-10-27	7.5000	7.5000	6.720000	6.7300	-7.682%	460,890	-8.321%
2025-10-24	7.2900	7.4500	6.960000	7.2900	+4.741%	428,564	-15.364%
2025-10-23	6.7000	7.1600	6.600800	6.9600	+8.920%	369,546	-11.351%
2025-10-22	6.8100	6.8500	6.030000	6.3900	-6.167%	605,681	-3.443%
2025-10-21	7.4900	7.4900	6.670000	6.8100	-9.079%	639,051	-9.398%
2025-10-20	9.0000	9.0500	7.010000	7.4900	-16.313%	1,779,047	-17.623%
2025-10-17	7.1100	9.0500	6.920000	8.9500	+18.858%	1,633,128	-31.061%
2025-10-16	7.9800	8.4499	7.100000	7.5300	-5.639%	431,457	-18.061%
2025-10-15	7.1800	8.0700	7.100000	7.9800	+15.152%	597,897	-22.682%
2025-10-14	7.0400	7.2579	6.810000	6.9300	-2.805%	288,637	-10.967%
2025-10-13	7.0300	7.2700	6.420000	7.1300	+4.853%	343,141	-13.464%
2025-10-10	7.5100	7.5100	6.750000	6.8000	-8.847%	229,813	-9.265%
2025-10-09	7.4800	7.6700	7.100000	7.4600	+1.221%	226,251	-17.292%
2025-10-08	7.0700	7.4500	6.810900	7.3700	+5.436%	277,561	-16.282%
2025-10-07	7.6900	7.8200	6.640000	6.9900	-6.551%	323,406	-11.731%
2025-10-06	7.7000	7.9600	7.335200	7.4800	-0.267%	392,220	-17.513%
2025-10-03	7.4900	7.7500	7.060000	7.5000	+5.189%	394,178	-17.733%
2025-10-02	7.2000	7.4900	6.910000	7.1300	+0.423%	273,822	-13.464%
2025-10-01	6.8400	7.4999	6.840000	7.1000	+1.140%	219,566	-13.099%
2025-09-30	6.7500	7.3399	6.700000	7.0200	+4.000%	247,455	-12.108%
2025-09-29	6.8000	7.1500	6.620000	6.7500	+3.846%	215,025	-8.593%
2025-09-26	6.9000	7.0300	6.420000	6.5000	-4.971%	137,515	-5.077%
2025-09-25	6.5000	6.9800	6.210000	6.8400	+3.951%	272,625	-9.795%
2025-09-24	7.1500	7.2450	6.340000	6.5800	-7.454%	375,800	-6.231%
2025-09-23	7.0800	7.8000	6.960000	7.1100	-0.420%	292,977	-13.221%
2025-09-22	7.1000	7.5650	6.890000	7.1400	+2.734%	398,622	-13.585%
2025-09-19	7.1000	7.2726	6.720000	6.9500	-1.418%	696,977	-11.223%
2025-09-18	7.7400	8.0000	6.890000	7.0500	-6.499%	446,774	-12.482%
2025-09-17	7.2600	8.0000	7.080000	7.5400	+4.722%	582,789	-18.170%
2025-09-16	7.3600	7.5899	6.990000	7.2000	-2.834%	231,855	-14.306%
2025-09-15	8.1000	8.4999	7.319300	7.4100	-6.792%	412,304	-16.734%
2025-09-12	8.6500	8.8250	7.810000	7.9500	-7.666%	388,587	-22.390%
2025-09-11	8.4800	9.1599	8.310000	8.6100	+1.533%	494,089	-28.339%
2025-09-10	7.9000	8.9800	7.650500	8.4800	+13.218%	599,783	-27.241%
2025-09-09	6.4700	7.6000	6.300100	7.4900	+16.304%	487,694	-17.623%
2025-09-08	6.8800	6.9900	6.281200	6.4400	-4.451%	213,939	-4.193%
2025-09-05	6.5600	7.0000	6.160000	6.7400	+2.432%	243,630	-8.457%
2025-09-04	6.5600	7.0787	6.324223	6.5800	-0.679%	291,072	-6.231%
2025-09-03	6.0200	6.8900	6.020000	6.6250	+8.252%	208,749	-6.868%
2025-09-02	6.6000	6.9250	6.020100	6.1200	-8.657%	187,251	+0.817%
2025-08-29	6.8000	6.9199	6.070000	6.7000	-1.760%	368,360	-7.910%
2025-08-28	7.0200	7.3899	6.540000	6.8200	-1.302%	437,003	-9.531%
2025-08-27	6.0200	7.3000	6.010000	6.9100	+13.093%	593,163	-10.709%
2025-08-26	6.8800	7.0500	5.800000	6.1100	-10.015%	582,573	+0.982%
2025-08-25	6.1500	7.0000	6.000000	6.7900	+19.332%	1,157,839	-9.131%
2025-08-22	5.1200	5.8000	4.880000	5.6900	+12.229%	474,051	+8.436%
2025-08-21	4.3100	5.4500	4.310000	5.0700	+15.227%	762,399	+21.696%
2025-08-20	4.0300	4.6500	4.030000	4.4000	+16.402%	1,755,097	+40.227%
2025-08-19	4.1000	4.1499	3.722200	3.7800	-6.897%	87,274	+63.228%
2025-08-18	3.8800	4.2000	3.795000	4.0600	+5.729%	63,574	+51.970%
2025-08-15	3.7300	3.9500	3.710000	3.8400	+0.258%	41,012	+60.677%
2025-08-14	3.7300	3.8900	3.650000	3.8301	+3.516%	39,767	+61.092%
2025-08-13	3.9500	4.0932	3.600000	3.7000	-7.731%	89,077	+66.757%
2025-08-12	3.9200	4.1490	3.830000	4.0100	+3.886%	96,003	+53.865%
2025-08-11	4.1400	4.2000	3.694000	3.8600	-6.763%	175,439	+59.845%
2025-08-08	3.7300	4.1400	3.550000	4.1400	+16.620%	311,065	+49.034%
2025-08-07	3.8400	3.8690	3.520000	3.5500	-7.552%	125,176	+73.803%
2025-08-06	3.5300	3.8600	3.430000	3.8400	+5.495%	228,437	+60.677%
2025-08-05	3.2000	3.6499	2.860000	3.6400	+8.333%	3,130,468	+69.505%
2025-08-04	3.2800	3.4356	3.259900	3.3600	+3.067%	21,025	+83.631%
2025-08-01	3.5600	3.7000	3.200000	3.2600	-10.929%	78,855	+89.264%
2025-07-31	3.8600	3.9750	3.420100	3.6600	-6.154%	45,849	+68.579%
2025-07-30	3.6100	4.0900	3.500000	3.9000	+4.980%	248,760	+58.205%
2025-07-29	3.9900	3.9900	3.600000	3.7150	-4.253%	48,839	+66.083%
2025-07-28	3.8400	3.9800	3.660000	3.8800	+2.105%	32,343	+59.021%
2025-07-25	3.6800	3.9200	3.600000	3.8000	+1.064%	35,288	+62.368%
2025-07-24	3.8400	4.0078	3.700000	3.7600	-1.828%	63,197	+64.096%
2025-07-23	3.9900	4.0300	3.768400	3.8300	-0.519%	59,031	+61.097%
2025-07-22	3.6500	3.9500	3.500000	3.8500	+2.941%	80,774	+60.260%
2025-07-21	4.0400	4.1611	3.420000	3.7400	-6.500%	290,031	+64.973%
2025-07-18	4.0100	4.1300	3.620000	4.0000	-8.046%	976,340	+54.250%
2025-07-17	3.3000	4.3900	3.200000	4.3500	+42.157%	541,804	+41.839%
2025-07-16	3.1300	3.2160	2.941362	3.0600	-2.548%	29,019	+101.634%
2025-07-15	3.2500	3.3000	3.010600	3.1400	-3.592%	24,978	+96.497%
2025-07-14	3.5900	3.5900	3.110000	3.2570	-8.768%	45,864	+89.438%
2025-07-11	3.0000	3.6000	2.900000	3.5700	+24.825%	191,938	+72.829%
2025-07-10	2.9500	2.9999	2.820000	2.8600	-2.721%	59,345	+115.734%
2025-07-09	2.4500	2.9500	2.415600	2.9400	+22.500%	152,425	+109.864%
2025-07-08	2.4000	2.5450	2.390000	2.4000	-4.000%	26,666	+157.083%
2025-07-07	2.5646	2.6800	2.500000	2.5000	-5.303%	12,084	+146.800%
2025-07-03	2.6300	2.6500	2.580000	2.6400	+2.326%	5,645	+133.712%
2025-07-02	2.7000	2.7549	2.470000	2.5800	-1.901%	17,422	+139.147%
2025-07-01	2.6500	2.8499	2.620000	2.6300	-4.364%	15,212	+134.601%
2025-06-30	2.7000	2.7600	2.560300	2.7500	+2.996%	24,570	+124.364%
2025-06-27	2.6210	2.7000	2.500000	2.6700	+5.118%	33,095	+131.086%
2025-06-26	2.5400	2.5400	2.440100	2.5400	-1.550%	15,596	+142.913%
2025-06-25	2.5900	2.6300	2.400000	2.5800	+1.976%	25,222	+139.147%
2025-06-24	2.6100	2.6800	2.530000	2.5300	-1.556%	19,127	+143.874%
2025-06-23	2.6500	2.8875	2.531800	2.5700	-5.515%	31,762	+140.078%
2025-06-20	2.8000	2.9396	2.720000	2.7200	+0.369%	15,676	+126.838%
2025-06-18	2.8000	2.8700	2.700500	2.7100	-2.166%	16,814	+127.675%
2025-06-17	3.0600	3.0600	2.770000	2.7700	-3.484%	11,191	+122.744%
2025-06-16	2.9900	3.0158	2.850000	2.8700	-4.651%	37,989	+114.983%
2025-06-13	3.0300	3.0400	2.940000	3.0100	+2.730%	32,607	+104.983%
2025-06-12	3.1000	3.1550	2.900000	2.9300	-3.618%	27,380	+110.580%
2025-06-11	2.9800	3.0700	2.960000	3.0400	-0.654%	36,834	+102.961%
2025-06-10	2.9700	3.2500	2.880000	3.0600	+4.437%	106,850	+101.634%
2025-06-09	2.8500	2.9300	2.711300	2.9300	+5.776%	57,482	+110.580%
2025-06-06	2.6400	2.9044	2.620000	2.7700	+3.745%	67,979	+122.744%
2025-06-05	2.7200	2.9800	2.670000	2.6700	-2.508%	182,562	+131.086%
2025-06-04	2.6500	2.8800	2.570000	2.7387	+3.739%	26,284	+125.289%
2025-06-03	2.8100	2.8500	2.620000	2.6400	-8.966%	16,871	+133.712%
2025-06-02	2.6900	2.9473	2.650000	2.9000	+10.523%	26,726	+112.759%
2025-05-30	2.6200	2.7198	2.595000	2.6239	-1.357%	24,858	+135.146%
2025-05-29	2.6700	2.7411	2.630000	2.6600	-1.845%	11,620	+131.955%
2025-05-28	2.7700	2.7700	2.610200	2.7100	-0.368%	10,636	+127.675%
2025-05-27	2.7500	2.8550	2.710000	2.7200	-4.561%	18,635	+126.838%
2025-05-23	2.8200	2.9000	2.620000	2.8500	+0.158%	43,388	+116.491%
2025-05-22	2.8300	2.8950	2.807000	2.8455	-1.879%	11,828	+116.834%
2025-05-21	2.8500	3.0500	2.807300	2.9000	+1.754%	29,416	+112.759%
2025-05-20	2.9600	3.0000	2.850000	2.8500	-4.362%	15,951	+116.491%
2025-05-19	2.8000	3.0400	2.800000	2.9800	+1.017%	17,730	+107.047%
2025-05-16	2.9100	3.0398	2.750000	2.9500	+1.027%	46,635	+109.153%
2025-05-15	3.0000	3.0000	2.880000	2.9200	-3.630%	11,991	+111.301%
2025-05-14	3.1600	3.2401	3.000000	3.0300	-4.114%	19,621	+103.630%
2025-05-13	3.1500	3.2923	3.000100	3.1600	+7.119%	26,411	+95.253%
2025-05-12	2.9500	3.0000	2.600000	2.9500	+0.683%	95,111	+109.153%
2025-05-09	2.9952	3.1423	2.800000	2.9300	-3.618%	52,312	+110.580%
2025-05-08	3.0900	3.1000	2.950000	3.0400	+1.333%	24,937	+102.961%
2025-05-07	3.0000	3.0898	2.960000	3.0000	+0.671%	12,429	+105.667%
2025-05-06	3.0200	3.1100	2.970000	2.9800	-1.325%	16,795	+107.047%
2025-05-05	3.2400	3.2400	2.983000	3.0200	-7.362%	22,304	+104.305%
2025-05-02	3.3000	3.3700	3.113000	3.2600	+0.617%	17,267	+89.264%
2025-05-01	3.3657	3.3657	3.150000	3.2400	+1.887%	19,998	+90.432%
2025-04-30	3.2300	3.3000	3.142000	3.1800	-3.636%	28,239	+94.025%
2025-04-29	3.4100	3.4188	3.200000	3.3000	-2.655%	20,093	+86.970%
2025-04-28	3.3000	3.6300	3.250000	3.3900	+3.670%	24,542	+82.006%
2025-04-25	3.4500	3.7300	3.270000	3.2700	-2.679%	30,303	+88.685%
2025-04-24	4.0100	4.1000	3.165000	3.3600	-14.504%	171,968	+83.631%
2025-04-23	3.6000	4.0500	3.477800	3.9300	+13.748%	233,440	+56.997%
2025-04-22	2.8000	3.6288	2.750000	3.4550	+27.963%	290,108	+78.582%
2025-04-21	2.5800	2.7300	2.510000	2.7000	+9.756%	56,469	+128.519%
2025-04-17	2.0500	2.5500	1.960000	2.4600	+20.000%	75,805	+150.813%
2025-04-16	2.1300	2.1909	2.017000	2.0500	-3.302%	8,302	+200.976%
2025-04-15	2.2500	2.3600	2.000000	2.1200	-4.646%	44,727	+191.038%
2025-04-14	2.2200	2.3881	2.200100	2.2233	-1.187%	10,782	+177.515%
2025-04-11	2.3600	2.3692	2.220000	2.2500	-3.017%	36,351	+174.222%
2025-04-10	2.2400	2.3900	2.050000	2.3200	+4.977%	37,462	+165.948%
2025-04-09	2.1000	2.4700	2.070100	2.2100	+6.763%	80,974	+179.186%
2025-04-08	2.3900	2.4200	2.070000	2.0700	-11.915%	93,931	+198.068%
2025-04-07	1.6400	2.4150	1.640000	2.3500	+44.526%	243,778	+162.553%
2025-04-04	1.7400	1.8777	1.470000	1.6260	-10.659%	163,528	+279.459%
2025-04-03	1.8800	1.9799	1.750000	1.8200	-6.186%	46,176	+239.011%
2025-04-02	1.9800	2.1981	1.900000	1.9400	-4.668%	56,775	+218.041%
2025-04-01	2.1100	2.2881	1.870100	2.0350	-6.437%	139,885	+203.194%
2025-03-31	2.5000	2.5600	2.060000	2.1750	-17.925%	150,891	+183.678%
2025-03-28	2.7700	2.9719	2.510000	2.6500	-4.332%	50,163	+132.830%
2025-03-27	2.8600	2.9372	2.750000	2.7700	-4.752%	24,511	+122.744%
2025-03-26	2.8600	3.0400	2.860000	2.9082	+2.042%	12,449	+112.159%
2025-03-25	3.1300	3.1300	2.850000	2.8500	-3.061%	42,244	+116.491%
2025-03-24	2.9400	3.1400	2.860000	2.9400	+0.685%	34,230	+109.864%
2025-03-21	3.1800	3.1800	2.750000	2.9200	-0.341%	47,651	+111.301%
2025-03-20	3.1300	3.2021	2.880100	2.9300	-4.560%	43,325	+110.580%
2025-03-19	3.2097	3.3100	3.070000	3.0700	+1.993%	38,785	+100.977%
2025-03-18	3.0600	3.2400	2.850000	3.0100	-5.938%	47,311	+104.983%
2025-03-17	3.2000	3.4300	3.097800	3.2000	-1.235%	37,233	+92.813%
2025-03-14	3.3000	3.5438	3.145000	3.2400	-0.308%	25,995	+90.432%
2025-03-13	3.3600	3.6500	3.100100	3.2500	+1.562%	60,359	+89.846%
2025-03-12	3.0943	3.2000	3.010100	3.2000	+4.575%	27,062	+92.813%
2025-03-11	2.9300	3.1400	2.700000	3.0600	+4.259%	61,390	+101.634%
2025-03-10	3.2100	3.3692	2.850000	2.9350	-10.245%	54,686	+110.221%
2025-03-07	3.3800	3.5250	3.200000	3.2700	-0.909%	75,619	+88.685%
2025-03-06	3.4484	3.6400	3.220000	3.3000	-6.516%	42,869	+86.970%
2025-03-05	3.5600	3.6737	3.310100	3.5300	-2.755%	36,390	+74.788%
2025-03-04	3.6000	3.7300	3.000000	3.6300	-2.681%	114,905	+69.972%
2025-03-03	4.0500	4.0600	3.500000	3.7300	-3.866%	93,047	+65.416%
2025-02-28	4.0400	4.0400	3.801000	3.8800	-0.513%	53,803	+59.021%
2025-02-27	3.9220	4.1400	3.630000	3.9000	-2.500%	58,892	+58.205%
2025-02-26	3.6700	4.1200	3.600400	4.0000	+12.045%	74,510	+54.250%
2025-02-25	3.7000	3.9455	3.410000	3.5700	-4.032%	71,627	+72.829%

.dark-mode .q5mhxg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q5mhxg{ color: #333333; background-color: white; border: 2px solid #333333; }SPAISafe Pro Group Inc. Common Stockstock NASDAQ

SPAI
Safe Pro Group Inc. Common Stock
stock NASDAQ