Drone Volt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.54	0.58	0.53	0.58	0.58	10.08%	991,860
Feb 19, 2026	0.54	0.55	0.51	0.53	0.53	-2.95%	827,016
Feb 18, 2026	0.58	0.59	0.54	0.54	0.54	-6.23%	794,038
Feb 17, 2026	0.59	0.60	0.57	0.58	0.58	-3.02%	387,535
Feb 16, 2026	0.61	0.61	0.59	0.60	0.60	-1.81%	297,209
Feb 13, 2026	0.61	0.62	0.59	0.61	0.61	0.83%	425,139
Feb 12, 2026	0.60	0.61	0.59	0.60	0.60	0.33%	504,544
Feb 11, 2026	0.61	0.61	0.58	0.60	0.60	-2.44%	642,321
Feb 10, 2026	0.61	0.62	0.61	0.62	0.62	-0.81%	221,458
Feb 9, 2026	0.62	0.63	0.61	0.62	0.62	-0.64%	210,115
Feb 6, 2026	0.63	0.63	0.61	0.62	0.62	-1.42%	369,844
Feb 5, 2026	0.63	0.64	0.62	0.63	0.63	-0.16%	297,689
Feb 4, 2026	0.65	0.66	0.63	0.63	0.63	-	442,124
Feb 3, 2026	0.63	0.66	0.63	0.63	0.63	-	269,790
Feb 2, 2026	0.64	0.64	0.62	0.63	0.63	-0.94%	113,373
Jan 30, 2026	0.63	0.64	0.62	0.64	0.64	3.23%	191,719
Jan 29, 2026	0.63	0.64	0.62	0.62	0.62	-	285,881
Jan 28, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	316,753
Jan 27, 2026	0.66	0.67	0.63	0.64	0.64	5.96%	1,082,521
Jan 26, 2026	0.64	0.64	0.60	0.60	0.60	-5.33%	470,781
Jan 23, 2026	0.64	0.65	0.63	0.64	0.64	-0.78%	176,357
Jan 22, 2026	0.66	0.66	0.63	0.64	0.64	-1.08%	260,632
Jan 21, 2026	0.64	0.65	0.63	0.65	0.65	1.40%	285,134
Jan 20, 2026	0.63	0.65	0.62	0.64	0.64	2.07%	331,891
Jan 19, 2026	0.62	0.64	0.61	0.63	0.63	-1.72%	438,174
Jan 16, 2026	0.62	0.67	0.62	0.64	0.64	-6.30%	1,219,220
Jan 15, 2026	0.66	0.70	0.64	0.68	0.68	4.28%	896,934
Jan 14, 2026	0.63	0.66	0.63	0.65	0.65	3.81%	413,047
Jan 13, 2026	0.64	0.65	0.62	0.63	0.63	-2.78%	430,548
Jan 12, 2026	0.64	0.66	0.62	0.65	0.65	0.93%	505,672
Jan 9, 2026	0.65	0.66	0.63	0.64	0.64	-0.47%	589,359
Jan 8, 2026	0.66	0.66	0.64	0.65	0.65	-3.01%	604,181
Jan 7, 2026	0.68	0.68	0.66	0.67	0.67	-2.06%	530,324
Jan 6, 2026	0.69	0.70	0.67	0.68	0.68	-0.88%	380,143
Jan 5, 2026	0.70	0.71	0.68	0.69	0.69	-2.14%	391,270
Jan 2, 2026	0.68	0.71	0.67	0.70	0.70	3.55%	282,610
Dec 31, 2025	0.67	0.68	0.66	0.68	0.68	-0.59%	159,205
Dec 30, 2025	0.69	0.70	0.67	0.68	0.68	-1.02%	182,622
Dec 29, 2025	0.70	0.71	0.67	0.69	0.69	-2.14%	195,991
Dec 24, 2025	0.68	0.71	0.67	0.70	0.70	3.39%	145,704
Dec 23, 2025	0.66	0.68	0.66	0.68	0.68	1.34%	293,406
Dec 22, 2025	0.68	0.69	0.65	0.67	0.67	-1.62%	521,184
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