MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SPAI — Safe Pro Group Inc. Common Stock
NasdaqSafe Pro Group Inc. Common Stock
$4.27
-0.45(-9.45%)
- O
- 4.54
- H
- 4.81
- L
- 4.22
- V
- 419.08K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$4.27
Period Return+25.81%
Period High$9.16
Period Low$2.39
Avg Daily Volume288.6K
Total Trading Days365
SPAI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $4.54 | $4.81 | $4.22 | $4.27 | $-0.45 | -9.45% | 419,084 | $4.48 | $4.22 $4.81 |
| Oct 7, 2026 | $4.32 | $4.82 | $3.85 | $4.71 | +$0.61 | +14.88% | 5,705,631 | $4.58 | $3.85 $4.82 |
| Oct 6, 2026 | $4.39 | $4.40 | $3.94 | $4.10 | $-0.28 | -6.39% | 245,358 | $4.16 | $3.94 $4.40 |
| Oct 5, 2026 | $4.43 | $4.52 | $4.38 | $4.38 | $-0.04 | -0.90% | 43,083 | $4.42 | $4.38 $4.52 |
| Oct 2, 2026 | $4.55 | $4.69 | $4.40 | $4.42 | $-0.11 | -2.43% | 36,127 | $4.49 | $4.40 $4.69 |
| Oct 1, 2026 | $4.53 | $4.78 | $4.40 | $4.53 | $-0.03 | -0.66% | 76,649 | $4.55 | $4.40 $4.78 |
| Sep 30, 2026 | $4.51 | $4.86 | $4.42 | $4.56 | +$0.11 | +2.36% | 100,540 | $4.64 | $4.42 $4.86 |
| Sep 29, 2026 | $4.02 | $4.57 | $3.99 | $4.46 | +$0.44 | +10.82% | 187,925 | $4.39 | $3.99 $4.57 |
| Sep 28, 2026 | $4.17 | $4.30 | $4.00 | $4.02 | $-0.15 | -3.60% | 122,940 | $4.08 | $4.00 $4.30 |
| Sep 25, 2026 | $4.44 | $4.49 | $4.16 | $4.17 | $-0.27 | -6.08% | 126,289 | $4.27 | $4.16 $4.49 |
| Sep 24, 2026 | $4.51 | $4.58 | $4.36 | $4.44 | $-0.09 | -1.99% | 87,879 | $4.45 | $4.36 $4.58 |
| Sep 23, 2026 | $4.55 | $4.84 | $4.47 | $4.53 | $-0.04 | -0.88% | 38,215 | $4.59 | $4.47 $4.84 |
| Sep 22, 2026 | $4.51 | $4.65 | $4.31 | $4.57 | +$0.11 | +2.35% | 75,792 | $4.51 | $4.31 $4.65 |
| Sep 21, 2026 | $4.37 | $4.68 | $4.37 | $4.47 | +$0.10 | +2.17% | 64,085 | $4.49 | $4.37 $4.68 |
| Sep 18, 2026 | $4.60 | $4.67 | $4.34 | $4.37 | $-0.19 | -4.17% | 107,366 | $4.44 | $4.34 $4.67 |
| Sep 17, 2026 | $4.48 | $4.89 | $4.48 | $4.56 | +$0.21 | +4.83% | 120,132 | $4.64 | $4.48 $4.89 |
| Sep 16, 2026 | $4.38 | $4.70 | $4.32 | $4.35 | +$0.00 | +0.00% | 62,380 | $4.42 | $4.32 $4.70 |
| Sep 15, 2026 | $4.40 | $4.59 | $4.31 | $4.35 | $-0.08 | -1.81% | 87,309 | $4.45 | $4.31 $4.59 |
| Sep 14, 2026 | $4.47 | $4.67 | $4.39 | $4.43 | $-0.06 | -1.34% | 84,409 | $4.52 | $4.39 $4.67 |
| Sep 11, 2026 | $4.63 | $4.68 | $4.47 | $4.49 | $-0.09 | -1.97% | 39,951 | $4.55 | $4.47 $4.68 |
| Sep 10, 2026 | $4.63 | $4.78 | $4.52 | $4.58 | $-0.12 | -2.55% | 41,920 | $4.63 | $4.52 $4.78 |
| Sep 9, 2026 | $4.81 | $4.87 | $4.58 | $4.70 | $-0.13 | -2.69% | 79,055 | $4.73 | $4.58 $4.87 |
| Sep 8, 2026 | $4.90 | $5.08 | $4.80 | $4.83 | $-0.07 | -1.43% | 78,337 | $4.93 | $4.80 $5.08 |
| Sep 4, 2026 | $4.91 | $5.11 | $4.72 | $4.90 | $-0.10 | -2.00% | 55,264 | $4.87 | $4.72 $5.11 |
| Sep 3, 2026 | $4.95 | $5.11 | $4.81 | $5.00 | +$0.13 | +2.67% | 78,679 | $4.95 | $4.81 $5.11 |
| Sep 2, 2026 | $4.62 | $4.99 | $4.62 | $4.87 | +$0.27 | +5.87% | 109,325 | $4.86 | $4.62 $4.99 |
| Sep 1, 2026 | $5.15 | $5.15 | $4.52 | $4.60 | $-0.68 | -12.88% | 222,501 | $4.72 | $4.52 $5.15 |
| Aug 31, 2026 | $4.65 | $5.35 | $4.64 | $5.28 | +$0.65 | +14.04% | 430,521 | $5.16 | $4.64 $5.35 |
| Aug 28, 2026 | $5.02 | $5.08 | $4.63 | $4.63 | $-0.40 | -7.95% | 167,829 | $4.78 | $4.63 $5.08 |
| Aug 27, 2026 | $5.12 | $5.31 | $5.02 | $5.03 | $-0.10 | -1.95% | 69,166 | $5.13 | $5.02 $5.31 |