Drone Volt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	0.89	0.89	0.84	0.84	0.84	-6.02%	1,435,654
Oct 9, 2025	0.95	0.95	0.88	0.90	0.90	-3.96%	1,709,577
Oct 8, 2025	0.94	0.98	0.89	0.93	0.93	3.78%	2,765,827
Oct 7, 2025	0.88	0.93	0.87	0.90	0.90	2.62%	1,572,194
Oct 6, 2025	0.93	0.95	0.86	0.88	0.88	-3.63%	3,046,512
Oct 3, 2025	0.93	0.96	0.87	0.91	0.91	-1.62%	2,932,218
Oct 2, 2025	0.89	0.94	0.88	0.93	0.93	6.32%	3,534,198
Oct 1, 2025	0.84	0.89	0.82	0.87	0.87	6.88%	2,461,898
Sep 30, 2025	0.78	0.82	0.78	0.81	0.81	5.44%	1,122,093
Sep 29, 2025	0.79	0.81	0.77	0.77	0.77	-0.26%	1,433,695
Sep 26, 2025	0.79	0.80	0.75	0.77	0.77	-1.78%	539,497
Sep 25, 2025	0.74	0.79	0.74	0.79	0.79	6.20%	914,756
Sep 24, 2025	0.75	0.76	0.73	0.74	0.74	-0.54%	536,030
Sep 23, 2025	0.74	0.77	0.72	0.75	0.75	3.61%	1,038,895
Sep 22, 2025	0.74	0.74	0.72	0.72	0.72	-0.14%	514,501