Drone Volt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.48	0.48	0.47	0.47	0.47	-1.29%	394,972
May 12, 2026	0.48	0.48	0.47	0.48	0.48	2.13%	684,241
May 11, 2026	0.49	0.49	0.47	0.47	0.47	-2.77%	488,336
May 8, 2026	0.49	0.49	0.47	0.48	0.48	-0.29%	300,003
May 7, 2026	0.50	0.50	0.48	0.49	0.49	-1.02%	424,470
May 6, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	567,822
May 5, 2026	0.50	0.50	0.49	0.50	0.50	-	539,347
May 4, 2026	0.52	0.52	0.49	0.50	0.50	-2.91%	451,258
Apr 30, 2026	0.50	0.52	0.50	0.52	0.52	3.25%	414,296
Apr 29, 2026	0.53	0.54	0.49	0.50	0.50	-10.93%	1,628,676
Apr 28, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	138,817
Apr 27, 2026	0.55	0.58	0.55	0.57	0.57	3.45%	359,964
Apr 24, 2026	0.57	0.57	0.55	0.55	0.55	-0.90%	169,462
Apr 23, 2026	0.56	0.58	0.55	0.56	0.56	1.09%	598,019
Apr 22, 2026	0.58	0.59	0.55	0.55	0.55	0.73%	679,659
Apr 21, 2026	0.58	0.58	0.54	0.55	0.55	-4.21%	371,788
Apr 20, 2026	0.59	0.59	0.55	0.57	0.57	-3.23%	435,690
Apr 17, 2026	0.60	0.61	0.58	0.59	0.59	0.60%	573,917
Apr 16, 2026	0.64	0.65	0.59	0.59	0.59	-1.93%	2,153,175
Apr 15, 2026	0.57	0.61	0.56	0.60	0.60	6.99%	1,099,100
Apr 14, 2026	0.55	0.58	0.55	0.56	0.56	-0.09%	331,945
Apr 13, 2026	0.57	0.59	0.52	0.56	0.56	-2.70%	883,094
Apr 10, 2026	0.58	0.59	0.57	0.57	0.57	-2.63%	481,850
Apr 9, 2026	0.56	0.60	0.54	0.59	0.59	12.29%	1,223,943
Apr 8, 2026	0.54	0.57	0.53	0.53	0.53	1.94%	512,278
Apr 7, 2026	0.51	0.55	0.51	0.52	0.52	0.98%	445,276
Apr 2, 2026	0.52	0.52	0.50	0.51	0.51	-1.35%	81,846
Apr 1, 2026	0.51	0.52	0.49	0.52	0.52	7.26%	536,467
Mar 31, 2026	0.48	0.50	0.45	0.48	0.48	-0.10%	422,843
Mar 30, 2026	0.49	0.50	0.47	0.48	0.48	-1.53%	238,665
Mar 27, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	213,847
Mar 26, 2026	0.51	0.52	0.49	0.50	0.50	-1.96%	358,061
Mar 25, 2026	0.50	0.52	0.48	0.51	0.51	4.08%	683,610
Mar 24, 2026	0.50	0.51	0.48	0.49	0.49	-2.97%	209,664
Mar 23, 2026	0.49	0.51	0.46	0.51	0.51	4.23%	435,614
Mar 20, 2026	0.51	0.51	0.47	0.48	0.48	-4.06%	558,868
Mar 19, 2026	0.50	0.51	0.49	0.51	0.51	-3.81%	472,703
Mar 18, 2026	0.53	0.55	0.51	0.53	0.53	-0.57%	503,891
Mar 17, 2026	0.50	0.53	0.48	0.53	0.53	6.45%	479,682
Mar 16, 2026	0.53	0.54	0.49	0.50	0.50	-6.42%	641,919
Mar 13, 2026	0.55	0.55	0.53	0.53	0.53	-4.85%	403,210
Mar 12, 2026	0.56	0.57	0.55	0.56	0.56	-0.36%	116,342
Mar 11, 2026	0.56	0.56	0.54	0.56	0.56	1.45%	385,368
Mar 10, 2026	0.57	0.58	0.55	0.55	0.55	-1.78%	256,695
Mar 9, 2026	0.56	0.57	0.54	0.56	0.56	-	420,166
Mar 6, 2026	0.57	0.59	0.56	0.56	0.56	-1.92%	178,456
Mar 5, 2026	0.56	0.60	0.56	0.57	0.57	2.33%	742,939
Mar 4, 2026	0.54	0.57	0.53	0.56	0.56	0.18%	270,053
Mar 3, 2026	0.59	0.59	0.55	0.56	0.56	-3.12%	460,486
Mar 2, 2026	0.53	0.58	0.52	0.58	0.58	4.16%	537,850