Drone Volt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.69	0.70	0.68	0.69	0.69	-0.58%	324,875
Sep 4, 2025	0.71	0.72	0.69	0.69	0.69	-1.15%	661,061
Sep 3, 2025	0.70	0.70	0.68	0.70	0.70	-0.71%	481,131
Sep 2, 2025	0.73	0.74	0.69	0.70	0.70	-4.22%	958,396
Sep 1, 2025	0.73	0.74	0.72	0.73	0.73	2.09%	423,530
Aug 29, 2025	0.78	0.78	0.71	0.72	0.72	-6.87%	1,214,976
Aug 28, 2025	0.79	0.79	0.76	0.77	0.77	-1.53%	650,186
Aug 27, 2025	0.76	0.80	0.76	0.78	0.78	3.16%	612,330
Aug 26, 2025	0.80	0.80	0.75	0.76	0.76	-6.75%	1,618,364
Aug 25, 2025	0.84	0.85	0.81	0.82	0.82	1.87%	2,492,357
Aug 22, 2025	0.77	0.81	0.75	0.80	0.80	7.38%	1,909,921
Aug 21, 2025	0.73	0.78	0.73	0.75	0.75	4.34%	2,698,382
Aug 20, 2025	0.77	0.82	0.71	0.71	0.71	8.35%	7,024,297
Aug 19, 2025	0.66	0.68	0.65	0.66	0.66	0.30%	614,533
Aug 18, 2025	0.68	0.69	0.66	0.66	0.66	-3.81%	840,005
Aug 15, 2025	0.69	0.69	0.68	0.68	0.68	-2.43%	443,139
Aug 14, 2025	0.71	0.71	0.68	0.70	0.70	-1.41%	669,556
Aug 13, 2025	0.70	0.72	0.70	0.71	0.71	-0.84%	331,417
Aug 12, 2025	0.72	0.73	0.70	0.72	0.72	-0.28%	809,452
Aug 11, 2025	0.75	0.75	0.71	0.72	0.72	-2.97%	625,253
Aug 8, 2025	0.77	0.77	0.73	0.74	0.74	-3.77%	641,090
Aug 7, 2025	0.74	0.78	0.74	0.77	0.77	3.64%	859,635
Aug 6, 2025	0.74	0.76	0.72	0.74	0.74	2.34%	765,136
Aug 5, 2025	0.74	0.76	0.72	0.73	0.73	1.12%	843,150
Aug 4, 2025	0.72	0.75	0.71	0.72	0.72	0.28%	832,172
Aug 1, 2025	0.76	0.77	0.71	0.72	0.72	-6.66%	917,195
Jul 31, 2025	0.74	0.77	0.72	0.77	0.77	4.93%	1,291,576
Jul 30, 2025	0.72	0.74	0.71	0.73	0.73	1.67%	916,413
Jul 29, 2025	0.75	0.76	0.71	0.72	0.72	-4.14%	1,568,926
Jul 28, 2025	0.76	0.80	0.75	0.75	0.75	-2.09%	1,026,709
Jul 25, 2025	0.80	0.80	0.75	0.77	0.77	-4.38%	1,322,990
Jul 24, 2025	0.79	0.82	0.78	0.80	0.80	3.09%	916,987
Jul 23, 2025	0.78	0.82	0.77	0.78	0.78	0.78%	1,183,890
Jul 22, 2025	0.84	0.85	0.75	0.77	0.77	-7.45%	2,104,922
Jul 21, 2025	0.84	0.86	0.81	0.83	0.83	-0.60%	1,390,030
Jul 18, 2025	0.88	0.88	0.83	0.84	0.84	-2.67%	1,394,653
Jul 17, 2025	0.82	0.91	0.81	0.86	0.86	4.12%	2,715,444
Jul 16, 2025	0.87	0.88	0.79	0.83	0.83	-5.06%	3,014,407
Jul 15, 2025	0.81	0.93	0.79	0.87	0.87	8.07%	6,313,365
Jul 14, 2025	0.85	0.85	0.76	0.81	0.81	-3.59%	4,472,243
Jul 11, 2025	0.86	0.88	0.78	0.84	0.84	-	4,895,088
Jul 10, 2025	1.00	1.06	0.81	0.84	0.84	-30.99%	10,244,029
Jul 9, 2025	1.47	1.54	1.07	1.21	1.21	-11.03%	8,667,079
Jul 8, 2025	1.25	1.42	1.19	1.36	1.36	12.40%	6,128,270
Jul 7, 2025	1.10	1.30	1.03	1.21	1.21	10.00%	4,635,149
Jul 4, 2025	1.04	1.14	1.01	1.10	1.10	11.22%	4,456,089
Jul 3, 2025	0.90	1.02	0.88	0.99	0.99	7.38%	1,895,934
Jul 2, 2025	0.96	1.05	0.87	0.92	0.92	-3.56%	2,705,342
Jul 1, 2025	0.92	1.08	0.85	0.96	0.96	6.70%	4,704,751
Jun 30, 2025	0.78	0.90	0.77	0.90	0.90	16.08%	2,492,201