Safe Pro Group Stock Price History
NASDAQ: SPAITechnologyComputer Software: Prepackaged SoftwareUSD
4.06-0.205 (-4.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SPAI price history at a glance
The price history for Safe Pro Group (SPAI) on this page begins on August 26, 2024, when the stock closed at $4.25; it most recently closed at $4.06 on October 5, 2026. The highest price in this record is $9.16, reached on September 8, 2025; the latest close is 55.7% below that peak. Over roughly 2 years the share price changed -4.5%, a -2.1% compound annual price return (excluding dividends).
In the last 12 months alone, SPAI has lost 45.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $9.16
- Date of high
- Sep 8, 2025
- Low since 2024
- $1.47
- Date of low
- Mar 31, 2025
- 52-week high
- $9.05
- 52-week low
- $3.23
- IPO year
- 2024
- Last close
- $4.06
SPAI returns
1 week
-8.14%
1 month
-13.62%
3 months
+6.28%
6 months
+9.73%
Year to date
-2.40%
1 year
-45.58%
SPAI price return, excluding dividends.
SPAI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.06 | -2.17% |
| 2025 | 4.15 | +11.26% |
| 2024* | 3.73 | -12.24% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
SPAI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.28 | 4.36 | 4.03 | 4.06 | -4.81% | |
| 4.38 | 4.81 | 4.22 | 4.27 | -9.45% | |
| 4.32 | 4.81 | 3.85 | 4.71 | +14.88% | |
| 4.39 | 4.40 | 3.94 | 4.10 | -6.39% | |
| 4.43 | 4.52 | 4.38 | 4.38 | -0.90% | |
| 4.55 | 4.69 | 4.40 | 4.42 | -2.43% | |
| 4.53 | 4.78 | 4.40 | 4.53 | -0.66% | |
| 4.51 | 4.86 | 4.42 | 4.56 | +2.36% | |
| 4.02 | 4.57 | 3.99 | 4.46 | +10.82% | |
| 4.17 | 4.30 | 4.00 | 4.02 | -3.60% | |
| 4.44 | 4.49 | 4.16 | 4.17 | -6.08% | |
| 4.51 | 4.58 | 4.36 | 4.44 | -1.99% | |
| 4.55 | 4.84 | 4.47 | 4.53 | -0.88% | |
| 4.51 | 4.65 | 4.31 | 4.57 | +2.35% | |
| 4.37 | 4.68 | 4.37 | 4.47 | +2.17% | |
| 4.60 | 4.67 | 4.34 | 4.37 | -4.17% | |
| 4.48 | 4.89 | 4.48 | 4.56 | +4.83% | |
| 4.38 | 4.70 | 4.32 | 4.35 | 0.00% | |
| 4.40 | 4.59 | 4.31 | 4.35 | -1.81% | |
| 4.47 | 4.67 | 4.39 | 4.43 | -1.34% | |
| 4.63 | 4.68 | 4.47 | 4.49 | -1.97% | |
| 4.63 | 4.78 | 4.52 | 4.58 | -2.55% | |
| 4.81 | 4.87 | 4.58 | 4.70 | -2.69% | |
| 4.90 | 5.08 | 4.80 | 4.83 | -1.43% | |
| 4.91 | 5.11 | 4.72 | 4.90 | -2.00% | |
| 4.95 | 5.11 | 4.81 | 5.00 | +2.67% | |
| 4.62 | 4.99 | 4.62 | 4.87 | +5.87% | |
| 5.15 | 5.15 | 4.52 | 4.60 | -12.88% | |
| 4.65 | 5.35 | 4.64 | 5.28 | +14.04% | |
| 5.02 | 5.08 | 4.63 | 4.63 | -7.95% | |
| 5.12 | 5.31 | 5.02 | 5.03 | -1.95% | |
| 5.11 | 5.29 | 5.01 | 5.13 | -2.29% | |
| 5.41 | 5.54 | 5.12 | 5.25 | -2.23% | |
| 5.37 | 5.47 | 5.15 | 5.37 | 0.00% | |
| 5.31 | 5.44 | 5.13 | 5.37 | +3.27% | |
| 5.25 | 5.34 | 5.02 | 5.20 | -2.07% | |
| 5.34 | 5.53 | 5.13 | 5.31 | -3.63% | |
| 5.61 | 6.15 | 5.45 | 5.51 | -6.61% | |
| 6.15 | 6.40 | 5.75 | 5.90 | -4.38% | |
| 4.30 | 6.25 | 4.17 | 6.17 | +37.72% | |
| 4.62 | 4.88 | 4.47 | 4.48 | -2.40% | |
| 4.77 | 4.87 | 4.51 | 4.59 | -2.55% | |
| 4.38 | 4.75 | 4.30 | 4.71 | +8.53% | |
| 4.60 | 4.77 | 4.26 | 4.34 | -5.03% | |
| 4.46 | 4.60 | 4.37 | 4.57 | +4.10% | |
| 4.40 | 4.67 | 4.35 | 4.39 | +0.46% | |
| 4.60 | 4.60 | 4.30 | 4.37 | -3.10% | |
| 4.15 | 4.58 | 4.15 | 4.51 | +11.91% | |
| 4.02 | 4.12 | 3.96 | 4.03 | +1.51% | |
| 3.93 | 4.05 | 3.83 | 3.97 | +1.79% | |
| 3.76 | 4.05 | 3.58 | 3.90 | +5.12% | |
| 3.82 | 3.92 | 3.63 | 3.71 | -2.11% | |
| 3.86 | 3.86 | 3.58 | 3.79 | -1.30% | |
| 3.74 | 3.95 | 3.62 | 3.84 | +5.49% | |
| 3.69 | 3.78 | 3.60 | 3.64 | -1.09% | |
| 3.82 | 3.96 | 3.62 | 3.68 | -2.65% | |
| 3.80 | 3.97 | 3.76 | 3.78 | -1.31% | |
| 3.83 | 3.96 | 3.71 | 3.83 | +2.41% | |
| 3.93 | 3.99 | 3.69 | 3.74 | -3.86% | |
| 3.75 | 3.93 | 3.60 | 3.89 | +2.10% | |
| 3.87 | 3.93 | 3.70 | 3.81 | -1.55% | |
| 3.90 | 3.97 | 3.83 | 3.87 | +0.78% | |
| 3.78 | 3.87 | 3.71 | 3.84 | +4.07% | |
| 3.71 | 3.85 | 3.63 | 3.69 | -3.40% | |
| 3.87 | 3.91 | 3.68 | 3.82 | -0.52% | |
| 3.83 | 3.98 | 3.71 | 3.84 | +0.26% | |
| 3.77 | 3.86 | 3.65 | 3.83 | +1.86% | |
| 4.05 | 4.07 | 3.76 | 3.76 | -9.40% | |
| 4.07 | 4.25 | 4.06 | 4.15 | +1.22% | |
| 4.28 | 4.49 | 4.05 | 4.10 | -5.31% | |
| 4.32 | 4.51 | 4.25 | 4.33 | 0.00% | |
| 4.23 | 4.44 | 4.16 | 4.33 | +2.36% | |
| 4.12 | 4.33 | 3.95 | 4.23 | +3.42% | |
| 3.91 | 4.25 | 3.91 | 4.09 | +3.54% | |
| 4.13 | 4.35 | 3.91 | 3.95 | -3.19% | |
| 4.39 | 4.53 | 4.04 | 4.08 | -7.90% | |
| 4.54 | 4.81 | 4.31 | 4.43 | -4.94% | |
| 4.81 | 4.90 | 4.51 | 4.66 | -3.52% | |
| 4.95 | 5.10 | 4.58 | 4.83 | -0.82% | |
| 4.80 | 5.11 | 4.71 | 4.87 | +1.25% | |
| 4.80 | 5.00 | 4.65 | 4.81 | -1.43% | |
| 5.30 | 5.47 | 4.83 | 4.88 | -4.69% | |
| 5.39 | 5.39 | 4.93 | 5.12 | -4.66% | |
| 5.16 | 5.43 | 5.07 | 5.37 | +4.47% | |
| 5.11 | 5.49 | 5.11 | 5.14 | -1.53% | |
| 5.66 | 5.82 | 5.15 | 5.22 | -7.45% | |
| 5.68 | 5.86 | 5.45 | 5.64 | +2.36% | |
| 5.90 | 5.95 | 5.34 | 5.51 | -8.32% | |
| 5.90 | 6.22 | 5.77 | 6.01 | +0.42% | |
| 5.64 | 6.08 | 5.53 | 5.99 | +0.42% | |
| 6.58 | 6.68 | 5.84 | 5.96 | -4.18% | |
| 6.10 | 6.59 | 6.03 | 6.22 | +1.14% | |
| 5.30 | 6.30 | 4.80 | 6.15 | +13.68% | |
| 4.55 | 5.59 | 4.55 | 5.41 | +20.22% | |
| 4.42 | 4.64 | 4.31 | 4.50 | +1.12% | |
| 4.33 | 4.55 | 4.26 | 4.45 | +5.20% | |
| 4.20 | 4.38 | 4.10 | 4.23 | +0.71% | |
| 3.88 | 4.32 | 3.84 | 4.20 | +6.33% | |
| 3.96 | 4.11 | 3.81 | 3.95 | -1.25% | |
| 4.08 | 4.08 | 3.83 | 4.00 | -3.38% | |
| 4.35 | 4.37 | 3.85 | 4.14 | -4.83% | |
| 4.79 | 4.81 | 4.26 | 4.35 | -1.36% | |
| 4.25 | 4.55 | 4.16 | 4.41 | +4.75% | |
| 4.41 | 4.42 | 4.10 | 4.21 | -5.39% | |
| 4.69 | 4.70 | 4.30 | 4.45 | -5.72% | |
| 4.24 | 4.79 | 4.05 | 4.72 | +14.01% | |
| 4.34 | 4.34 | 4.05 | 4.14 | -3.72% | |
| 4.43 | 4.46 | 4.15 | 4.30 | -3.80% | |
| 4.31 | 4.60 | 4.27 | 4.47 | +3.95% | |
| 4.61 | 4.68 | 4.23 | 4.30 | -4.44% | |
| 4.47 | 4.52 | 4.39 | 4.50 | 0.00% | |
| 4.42 | 4.57 | 4.22 | 4.50 | +2.51% | |
| 4.17 | 4.50 | 4.12 | 4.39 | +5.78% | |
| 4.24 | 4.33 | 3.89 | 4.15 | -2.35% | |
| 4.28 | 4.40 | 4.10 | 4.25 | -0.70% | |
| 4.32 | 4.50 | 4.26 | 4.28 | -1.83% | |
| 4.35 | 4.40 | 4.15 | 4.36 | +0.23% | |
| 4.32 | 4.52 | 4.29 | 4.35 | -1.58% | |
| 4.45 | 4.60 | 4.24 | 4.42 | +2.55% | |
| 4.43 | 4.47 | 4.22 | 4.31 | -3.36% | |
| 4.39 | 4.58 | 4.33 | 4.46 | +1.13% | |
| 4.47 | 4.70 | 4.37 | 4.41 | 0.00% | |
| 4.38 | 4.48 | 4.20 | 4.41 | +1.38% | |
| 4.12 | 4.41 | 4.01 | 4.35 | +6.10% | |
| 4.20 | 4.42 | 4.05 | 4.10 | -0.73% | |
| 3.71 | 4.18 | 3.67 | 4.13 | +11.62% | |
| 3.65 | 3.80 | 3.59 | 3.70 | +1.65% | |
| 3.93 | 4.09 | 3.53 | 3.64 | -7.85% | |
| 4.01 | 4.12 | 3.80 | 3.95 | +5.05% | |
| 4.07 | 4.09 | 3.71 | 3.76 | -8.29% | |
| 4.10 | 4.55 | 4.02 | 4.10 | -0.24% | |
| 3.85 | 4.18 | 3.68 | 4.11 | +2.75% | |
| 4.19 | 4.42 | 3.90 | 4.00 | +4.99% | |
| 3.57 | 4.00 | 3.56 | 3.81 | +7.32% | |
| 3.81 | 3.93 | 3.40 | 3.55 | -5.08% | |
| 4.00 | 4.04 | 3.68 | 3.74 | -7.43% | |
| 4.30 | 4.40 | 4.00 | 4.04 | -7.34% | |
| 4.60 | 4.75 | 4.26 | 4.36 | +1.40% | |
| 4.58 | 4.79 | 4.22 | 4.30 | -4.87% | |
| 4.39 | 4.64 | 4.20 | 4.52 | +5.36% | |
| 4.88 | 4.88 | 4.13 | 4.29 | -12.63% | |
| 4.95 | 5.01 | 4.70 | 4.91 | 0.00% | |
| 5.30 | 5.35 | 4.87 | 4.91 | -7.36% | |
| 5.03 | 5.47 | 4.95 | 5.30 | +5.58% | |
| 4.97 | 5.23 | 4.82 | 5.02 | +4.15% | |
| 4.86 | 5.24 | 4.76 | 4.82 | -0.62% | |
| 4.99 | 5.10 | 4.78 | 4.85 | -2.81% | |
| 4.85 | 4.99 | 4.72 | 4.99 | +1.63% | |
| 4.97 | 5.09 | 4.75 | 4.91 | -1.60% | |
| 5.04 | 5.16 | 4.71 | 4.99 | 0.00% | |
| 4.64 | 5.20 | 4.55 | 4.99 | +8.48% | |
| 4.59 | 4.69 | 4.39 | 4.60 | +0.22% | |
| 4.97 | 4.98 | 4.40 | 4.59 | -8.38% | |
| 5.41 | 5.41 | 4.89 | 5.01 | -9.07% | |
| 5.27 | 5.75 | 5.01 | 5.51 | +7.83% | |
| 4.66 | 5.25 | 4.62 | 5.11 | +8.72% | |
| 4.54 | 4.88 | 4.39 | 4.70 | +0.21% | |
| 4.19 | 4.80 | 4.08 | 4.69 | +12.74% | |
| 4.20 | 4.20 | 3.73 | 4.16 | +5.05% | |
| 4.04 | 4.70 | 3.89 | 3.96 | +5.32% | |
| 4.29 | 4.31 | 3.65 | 3.76 | -12.35% | |
| 4.20 | 4.33 | 4.05 | 4.29 | +3.12% | |
| 4.00 | 4.20 | 3.99 | 4.16 | +4.52% | |
| 3.90 | 4.06 | 3.70 | 3.98 | +2.31% | |
| 4.11 | 4.26 | 3.83 | 3.89 | -5.58% | |
| 4.17 | 4.30 | 3.90 | 4.12 | +0.98% | |
| 4.50 | 4.65 | 3.96 | 4.08 | -10.13% | |
| 4.39 | 4.57 | 4.32 | 4.54 | +0.89% | |
| 4.46 | 4.62 | 4.20 | 4.50 | +2.27% | |
| 4.22 | 4.64 | 4.05 | 4.40 | +10.83% | |
| 4.38 | 4.64 | 3.95 | 3.97 | -9.98% | |
| 4.96 | 4.96 | 4.21 | 4.41 | -9.63% | |
| 4.72 | 5.04 | 4.56 | 4.88 | +3.39% | |
| 4.64 | 4.93 | 4.53 | 4.72 | +0.85% | |
| 5.38 | 5.39 | 4.68 | 4.68 | -12.20% | |
| 5.90 | 5.97 | 5.30 | 5.33 | -9.97% | |
| 5.96 | 6.00 | 5.64 | 5.92 | -0.50% | |
| 5.61 | 6.06 | 5.40 | 5.95 | +11.01% | |
| 6.11 | 6.46 | 5.33 | 5.36 | -13.27% | |
| 6.13 | 6.51 | 5.84 | 6.18 | +1.31% | |
| 6.22 | 6.70 | 6.02 | 6.10 | -1.13% | |
| 6.64 | 6.70 | 5.75 | 6.17 | -6.80% | |
| 6.11 | 6.67 | 5.73 | 6.62 | +3.44% | |
| 6.20 | 6.60 | 6.12 | 6.40 | +2.56% | |
| 6.14 | 6.35 | 5.68 | 6.24 | +0.16% | |
| 5.87 | 6.32 | 5.40 | 6.23 | +7.41% | |
| 5.63 | 5.97 | 5.20 | 5.80 | +3.02% | |
| 5.77 | 5.82 | 5.24 | 5.63 | -1.23% | |
| 5.69 | 5.99 | 5.40 | 5.70 | +2.15% | |
| 4.60 | 5.68 | 4.60 | 5.58 | +19.74% | |
| 4.70 | 4.89 | 4.57 | 4.66 | 0.00% | |
| 4.71 | 4.88 | 4.50 | 4.66 | 0.00% | |
| 4.22 | 4.70 | 4.22 | 4.66 | +12.29% | |
| 4.17 | 4.19 | 3.76 | 4.15 | -0.24% | |
| 4.07 | 4.40 | 4.07 | 4.16 | +1.46% | |
| 4.15 | 4.24 | 3.97 | 4.10 | -1.68% | |
| 4.23 | 4.46 | 4.06 | 4.17 | -2.34% | |
| 4.46 | 4.46 | 4.11 | 4.27 | -3.61% | |
| 4.46 | 4.50 | 4.29 | 4.43 | -1.12% | |
| 4.40 | 4.84 | 4.20 | 4.48 | +2.28% | |
| 4.15 | 4.89 | 4.00 | 4.38 | +5.54% | |
| 3.56 | 4.22 | 3.51 | 4.15 | +22.06% | |
| 3.94 | 3.96 | 3.40 | 3.40 | +5.26% | |
| 3.45 | 3.60 | 3.23 | 3.23 | -5.28% | |
| 3.60 | 3.61 | 3.35 | 3.41 | -2.57% | |
| 4.48 | 4.48 | 3.50 | 3.50 | -20.00% | |
| 4.23 | 4.42 | 4.05 | 4.38 | +5.42% | |
| 4.51 | 4.51 | 4.05 | 4.15 | -7.98% | |
| 4.76 | 4.76 | 4.50 | 4.51 | -5.45% | |
| 4.66 | 4.92 | 4.63 | 4.77 | +1.49% | |
| 5.16 | 5.21 | 4.63 | 4.70 | -8.38% | |
| 5.19 | 5.28 | 5.02 | 5.13 | -1.16% | |
| 5.20 | 5.28 | 5.00 | 5.19 | +1.57% | |
| 4.89 | 5.11 | 4.68 | 5.11 | +4.07% | |
| 4.75 | 5.07 | 4.75 | 4.91 | +3.59% | |
| 4.91 | 5.08 | 4.71 | 4.74 | -5.95% | |
| 5.01 | 5.14 | 4.88 | 5.04 | +1.20% | |
| 4.75 | 5.06 | 4.75 | 4.98 | +5.06% | |
| 4.60 | 4.74 | 4.48 | 4.74 | +4.41% | |
| 4.32 | 4.70 | 4.20 | 4.54 | +7.08% | |
| 4.21 | 4.34 | 4.03 | 4.24 | -0.24% | |
| 4.45 | 4.88 | 4.22 | 4.25 | 0.00% | |
| 4.91 | 4.91 | 4.25 | 4.25 | -13.09% | |
| 4.75 | 5.13 | 4.65 | 4.89 | +3.38% | |
| 4.28 | 5.01 | 4.28 | 4.73 | +8.24% | |
| 4.31 | 4.50 | 4.15 | 4.37 | -3.74% | |
| 4.74 | 4.74 | 4.37 | 4.54 | -6.20% | |
| 4.95 | 5.12 | 4.76 | 4.84 | -1.83% | |
| 5.15 | 5.15 | 4.85 | 4.93 | -5.74% | |
| 5.40 | 5.55 | 5.11 | 5.23 | -2.61% | |
| 5.01 | 5.38 | 4.99 | 5.37 | +2.68% | |
| 5.64 | 5.91 | 5.10 | 5.23 | -7.92% | |
| 5.50 | 5.94 | 5.50 | 5.68 | +2.34% | |
| 5.88 | 6.04 | 5.40 | 5.55 | -8.42% | |
| 6.38 | 6.38 | 5.88 | 6.06 | -3.81% | |
| 6.45 | 6.45 | 5.99 | 6.30 | +3.45% | |
| 6.10 | 6.50 | 5.89 | 6.09 | -0.81% | |
| 6.45 | 6.49 | 6.01 | 6.14 | -5.25% | |
| 6.72 | 6.91 | 6.48 | 6.48 | -3.71% | |
| 7.50 | 7.50 | 6.72 | 6.73 | -7.68% | |
| 7.29 | 7.45 | 6.96 | 7.29 | +4.74% | |
| 6.70 | 7.16 | 6.60 | 6.96 | +8.92% | |
| 6.81 | 6.85 | 6.03 | 6.39 | -6.17% | |
| 7.49 | 7.49 | 6.67 | 6.81 | -9.08% | |
| 9.00 | 9.05 | 7.01 | 7.49 | -16.31% | |
| 7.11 | 9.05 | 6.92 | 8.95 | +18.86% | |
| 7.98 | 8.45 | 7.10 | 7.53 | -5.64% | |
| 7.18 | 8.07 | 7.10 | 7.98 | +15.15% | |
| 7.04 | 7.26 | 6.81 | 6.93 | -2.81% | |
| 7.03 | 7.27 | 6.42 | 7.13 | +4.85% | |
| 7.51 | 7.51 | 6.75 | 6.80 | -8.85% | |
| 7.48 | 7.67 | 7.10 | 7.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SPAI chart for longer ranges.