Safe Pro Group Inc. Common StockSPAINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.64 | $4.88 | $4.64 | $4.84 | 102,302 |
| 1/30/2026 | $5.38 | $5.39 | $4.68 | $4.68 | 191,464 |
| 1/29/2026 | $5.90 | $5.97 | $5.30 | $5.33 | 112,843 |
| 1/28/2026 | $5.96 | $6.00 | $5.64 | $5.92 | 165,306 |
| 1/27/2026 | $5.61 | $6.06 | $5.40 | $5.95 | 174,300 |
| 1/26/2026 | $6.11 | $6.46 | $5.33 | $5.36 | 274,904 |
| 1/23/2026 | $6.13 | $6.50 | $5.84 | $6.18 | 152,349 |
| 1/22/2026 | $6.22 | $6.70 | $6.02 | $6.10 | 229,300 |
| 1/21/2026 | $6.64 | $6.70 | $5.75 | $6.17 | 348,600 |
| 1/20/2026 | $6.11 | $6.67 | $5.73 | $6.62 | 384,245 |
| 1/16/2026 | $6.20 | $6.60 | $6.12 | $6.40 | 357,859 |
| 1/15/2026 | $6.14 | $6.35 | $5.68 | $6.24 | 286,200 |
| 1/14/2026 | $5.87 | $6.32 | $5.40 | $6.23 | 387,409 |
| 1/13/2026 | $5.63 | $5.97 | $5.20 | $5.80 | 339,314 |
| 1/12/2026 | $5.77 | $5.82 | $5.24 | $5.63 | 257,633 |
| 1/9/2026 | $5.69 | $5.99 | $5.40 | $5.70 | 391,528 |
| 1/8/2026 | $4.60 | $5.68 | $4.60 | $5.58 | 579,700 |
| 1/7/2026 | $4.70 | $4.89 | $4.57 | $4.66 | 151,800 |
| 1/6/2026 | $4.71 | $4.88 | $4.50 | $4.66 | 252,250 |
| 1/5/2026 | $4.22 | $4.70 | $4.22 | $4.66 | 303,600 |
| 1/2/2026 | $4.17 | $4.19 | $3.76 | $4.15 | 385,079 |
| 12/31/2025 | $4.07 | $4.40 | $4.07 | $4.16 | 264,706 |
| 12/30/2025 | $4.15 | $4.24 | $3.97 | $4.10 | 196,417 |
| 12/29/2025 | $4.23 | $4.46 | $4.06 | $4.17 | 152,885 |
| 12/26/2025 | $4.46 | $4.46 | $4.11 | $4.27 | 169,000 |
| 12/24/2025 | $4.46 | $4.50 | $4.29 | $4.43 | 110,200 |
| 12/23/2025 | $4.40 | $4.84 | $4.20 | $4.48 | 513,428 |
| 12/22/2025 | $4.15 | $4.89 | $4.00 | $4.38 | 670,315 |
| 12/19/2025 | $3.56 | $4.22 | $3.51 | $4.15 | 766,900 |
| 12/18/2025 | $3.94 | $3.96 | $3.40 | $3.40 | 3.21M |
| 12/17/2025 | $3.45 | $3.60 | $3.23 | $3.23 | 1.10M |
| 12/16/2025 | $3.60 | $3.61 | $3.35 | $3.41 | 161,040 |
| 12/15/2025 | $4.48 | $4.48 | $3.50 | $3.50 | 339,400 |
| 12/12/2025 | $4.23 | $4.42 | $4.05 | $4.38 | 155,800 |
| 12/11/2025 | $4.51 | $4.51 | $4.05 | $4.15 | 293,339 |
| 12/10/2025 | $4.76 | $4.76 | $4.50 | $4.51 | 90,500 |
| 12/9/2025 | $4.66 | $4.92 | $4.63 | $4.77 | 102,634 |
| 12/8/2025 | $5.16 | $5.21 | $4.63 | $4.70 | 134,300 |
| 12/5/2025 | $5.19 | $5.28 | $5.02 | $5.13 | 43,230 |
| 12/4/2025 | $5.20 | $5.28 | $5.00 | $5.19 | 149,100 |
| 12/3/2025 | $4.89 | $5.11 | $4.68 | $5.11 | 52,500 |
| 12/2/2025 | $4.75 | $5.07 | $4.75 | $4.91 | 52,828 |
| 12/1/2025 | $4.91 | $5.08 | $4.71 | $4.74 | 113,634 |
| 11/28/2025 | $5.01 | $5.14 | $4.88 | $5.04 | 229,737 |
| 11/26/2025 | $4.75 | $5.06 | $4.75 | $4.98 | 123,147 |
| 11/25/2025 | $4.60 | $4.74 | $4.48 | $4.74 | 99,058 |
| 11/24/2025 | $4.32 | $4.70 | $4.20 | $4.54 | 109,100 |
| 11/21/2025 | $4.21 | $4.34 | $4.03 | $4.24 | 151,737 |
| 11/20/2025 | $4.45 | $4.88 | $4.22 | $4.25 | 166,744 |
| 11/19/2025 | $4.91 | $4.91 | $4.25 | $4.25 | 200,210 |
| 11/18/2025 | $4.75 | $5.13 | $4.65 | $4.89 | 253,400 |
| 11/17/2025 | $4.28 | $5.01 | $4.28 | $4.73 | 299,802 |
| 11/14/2025 | $4.31 | $4.50 | $4.15 | $4.37 | 200,829 |
| 11/13/2025 | $4.74 | $4.74 | $4.37 | $4.54 | 346,300 |
| 11/12/2025 | $4.95 | $5.12 | $4.76 | $4.84 | 133,345 |
| 11/11/2025 | $5.15 | $5.15 | $4.85 | $4.93 | 199,119 |
| 11/10/2025 | $5.40 | $5.55 | $5.11 | $5.23 | 123,000 |
| 11/7/2025 | $5.01 | $5.38 | $4.99 | $5.37 | 214,200 |
| 11/6/2025 | $5.64 | $5.91 | $5.10 | $5.23 | 248,904 |
| 11/5/2025 | $5.50 | $5.94 | $5.50 | $5.68 | 227,400 |
| 11/4/2025 | $5.88 | $6.04 | $5.40 | $5.55 | 571,602 |