Drone Volt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.68	0.70	0.68	0.68	0.68	-	267,415
Dec 18, 2025	0.71	0.71	0.68	0.68	0.68	-2.99%	266,949
Dec 17, 2025	0.71	0.72	0.70	0.70	0.70	-1.13%	195,761
Dec 16, 2025	0.71	0.72	0.70	0.71	0.71	-	180,244
Dec 15, 2025	0.72	0.73	0.71	0.71	0.71	-2.74%	235,053
Dec 12, 2025	0.73	0.74	0.72	0.73	0.73	-0.68%	236,416
Dec 11, 2025	0.73	0.74	0.72	0.74	0.74	2.37%	372,697
Dec 10, 2025	0.74	0.74	0.71	0.72	0.72	-1.24%	230,365
Dec 9, 2025	0.73	0.75	0.73	0.73	0.73	1.25%	791,346
Dec 8, 2025	0.72	0.72	0.71	0.72	0.72	1.41%	131,766
Dec 5, 2025	0.71	0.72	0.70	0.71	0.71	-0.28%	233,251
Dec 4, 2025	0.72	0.73	0.70	0.71	0.71	-1.39%	224,401
Dec 3, 2025	0.72	0.73	0.71	0.72	0.72	2.27%	252,006
Dec 2, 2025	0.71	0.72	0.69	0.70	0.70	0.14%	238,757
Dec 1, 2025	0.73	0.73	0.70	0.70	0.70	-3.70%	297,210
Nov 28, 2025	0.72	0.74	0.72	0.73	0.73	3.69%	585,332
Nov 27, 2025	0.70	0.72	0.70	0.70	0.70	0.57%	217,491
Nov 26, 2025	0.72	0.72	0.69	0.70	0.70	-2.51%	319,319
Nov 25, 2025	0.73	0.73	0.71	0.72	0.72	-2.18%	417,116
Nov 24, 2025	0.74	0.75	0.73	0.73	0.73	-0.94%	192,122
Nov 21, 2025	0.74	0.75	0.71	0.74	0.74	0.82%	346,446
Nov 20, 2025	0.77	0.79	0.74	0.74	0.74	0.41%	743,749
Nov 19, 2025	0.75	0.75	0.72	0.73	0.73	-1.35%	163,857
Nov 18, 2025	0.74	0.77	0.71	0.74	0.74	0.41%	619,946
Nov 17, 2025	0.72	0.76	0.70	0.74	0.74	2.07%	566,271
Nov 14, 2025	0.72	0.74	0.69	0.72	0.72	-1.50%	467,782
Nov 13, 2025	0.74	0.77	0.73	0.74	0.74	1.10%	1,235,052
Nov 12, 2025	0.70	0.74	0.68	0.73	0.73	5.06%	613,919
Nov 11, 2025	0.67	0.71	0.67	0.69	0.69	1.91%	300,458
Nov 10, 2025	0.67	0.72	0.66	0.68	0.68	5.76%	987,408
Nov 7, 2025	0.66	0.68	0.62	0.64	0.64	-8.15%	1,265,632
Nov 6, 2025	0.73	0.74	0.69	0.70	0.70	-1.55%	571,251
Nov 5, 2025	0.71	0.72	0.70	0.71	0.71	-1.25%	404,972
Nov 4, 2025	0.72	0.73	0.70	0.72	0.72	-2.04%	660,615
Nov 3, 2025	0.73	0.77	0.72	0.73	0.73	1.10%	723,920
Oct 31, 2025	0.77	0.77	0.72	0.73	0.73	-4.47%	716,299
Oct 30, 2025	0.77	0.78	0.76	0.76	0.76	-0.91%	271,735
Oct 29, 2025	0.79	0.80	0.76	0.77	0.77	-4.72%	1,165,848
Oct 28, 2025	0.77	0.82	0.77	0.81	0.81	3.74%	565,323
Oct 27, 2025	0.79	0.80	0.77	0.78	0.78	-1.52%	386,513
Oct 24, 2025	0.82	0.82	0.77	0.79	0.79	-3.43%	631,345
Oct 23, 2025	0.82	0.83	0.81	0.82	0.82	-	362,922
Oct 22, 2025	0.82	0.88	0.80	0.82	0.82	4.35%	2,426,683
Oct 21, 2025	0.78	0.83	0.76	0.78	0.78	3.44%	1,341,001
Oct 20, 2025	0.77	0.80	0.75	0.76	0.76	-1.82%	969,767
Oct 17, 2025	0.79	0.79	0.76	0.77	0.77	-2.53%	658,919
Oct 16, 2025	0.79	0.81	0.76	0.79	0.79	-1.74%	1,042,848
Oct 15, 2025	0.83	0.85	0.79	0.80	0.80	-0.62%	758,829
Oct 14, 2025	0.81	0.84	0.79	0.81	0.81	-0.25%	853,570
Oct 13, 2025	0.84	0.86	0.81	0.81	0.81	-3.80%	750,299