Drone Volt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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