Drone Volt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.45	0.45	0.44	0.44	0.44	-0.09%	394,914
Jun 2, 2026	0.44	0.46	0.43	0.44	0.44	-0.05%	453,579
Jun 1, 2026	0.46	0.46	0.44	0.44	0.44	-2.95%	606,572
May 29, 2026	0.46	0.47	0.45	0.45	0.45	-2.28%	1,034,315
May 28, 2026	0.46	0.47	0.45	0.46	0.46	1.89%	797,694
May 27, 2026	0.46	0.47	0.45	0.46	0.46	0.13%	785,407
May 26, 2026	0.49	0.49	0.46	0.46	0.46	-6.53%	918,149
May 25, 2026	0.44	0.50	0.44	0.49	0.49	8.27%	1,049,632
May 22, 2026	0.46	0.48	0.44	0.45	0.45	-1.10%	881,654
May 21, 2026	0.45	0.46	0.43	0.46	0.46	1.52%	637,115
May 20, 2026	0.44	0.45	0.43	0.45	0.45	1.86%	509,519
May 19, 2026	0.43	0.46	0.43	0.44	0.44	2.33%	649,515
May 18, 2026	0.45	0.45	0.43	0.43	0.43	-6.32%	792,981
May 15, 2026	0.48	0.48	0.45	0.46	0.46	-4.37%	991,291
May 14, 2026	0.48	0.49	0.47	0.48	0.48	1.27%	558,787
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