Volatus Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.37	0.40	0.37	0.37	0.37	-4.10%	24,300
Feb 19, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	33,023
Feb 18, 2026	0.33	0.40	0.33	0.40	0.40	21.21%	87,792
Feb 17, 2026	0.32	0.33	0.31	0.33	0.33	3.77%	95,500
Feb 16, 2026	0.31	0.32	0.31	0.32	0.32	-0.63%	2,400
Feb 13, 2026	0.31	0.33	0.31	0.32	0.32	2.56%	60,624
Feb 12, 2026	0.32	0.32	0.31	0.31	0.31	-6.59%	28,500
Feb 11, 2026	0.32	0.33	0.32	0.33	0.33	-4.02%	2,300
Feb 10, 2026	0.35	0.35	0.33	0.35	0.35	-0.57%	55,481
Feb 9, 2026	0.32	0.35	0.32	0.35	0.35	16.67%	16,900
Feb 6, 2026	0.32	0.33	0.30	0.30	0.30	-11.24%	78,800
Feb 5, 2026	0.34	0.34	0.32	0.34	0.34	4.97%	19,070
Feb 4, 2026	0.35	0.36	0.32	0.32	0.32	-5.29%	48,908
Feb 3, 2026	0.34	0.34	0.34	0.34	0.34	-7.10%	-
Feb 2, 2026	0.35	0.37	0.33	0.37	0.37	1.10%	46,163
Jan 30, 2026	0.35	0.37	0.33	0.36	0.36	7.74%	38,917
Jan 29, 2026	0.35	0.38	0.34	0.34	0.34	-1.18%	54,767
Jan 28, 2026	0.35	0.37	0.34	0.34	0.34	-2.86%	51,700
Jan 27, 2026	0.36	0.36	0.35	0.35	0.35	-	59,527
Jan 26, 2026	0.38	0.38	0.35	0.35	0.35	-10.26%	101,851
Jan 23, 2026	0.39	0.39	0.38	0.39	0.39	-4.41%	45,000
Jan 22, 2026	0.40	0.42	0.38	0.41	0.41	3.55%	120,128
Jan 21, 2026	0.39	0.41	0.39	0.39	0.39	-4.37%	49,200
Jan 20, 2026	0.39	0.41	0.38	0.41	0.41	3.00%	264,443
Jan 19, 2026	0.42	0.42	0.40	0.40	0.40	-2.91%	22,810
Jan 16, 2026	0.41	0.43	0.40	0.41	0.41	0.49%	26,681
Jan 15, 2026	0.39	0.42	0.39	0.41	0.41	2.50%	217,144
Jan 14, 2026	0.40	0.41	0.38	0.40	0.40	-6.98%	28,255
Jan 13, 2026	0.44	0.44	0.41	0.43	0.43	-1.83%	68,400
Jan 12, 2026	0.40	0.44	0.40	0.44	0.44	12.31%	144,735
Jan 9, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	27,000
Jan 8, 2026	0.38	0.38	0.36	0.38	0.38	-5.94%	39,501
Jan 7, 2026	0.37	0.40	0.36	0.40	0.40	9.19%	33,328
Jan 6, 2026	0.38	0.38	0.37	0.37	0.37	6.32%	42,000
Jan 5, 2026	0.36	0.36	0.35	0.35	0.35	2.35%	35,010
Jan 2, 2026	0.35	0.35	0.34	0.34	0.34	-5.03%	39,000
Dec 30, 2025	0.34	0.36	0.34	0.36	0.36	3.47%	32,000
Dec 29, 2025	0.36	0.37	0.34	0.35	0.35	-3.89%	29,800
Dec 23, 2025	0.37	0.37	0.35	0.36	0.36	2.27%	20,700
Dec 22, 2025	0.35	0.37	0.34	0.35	0.35	-3.30%	60,026
Dec 19, 2025	0.34	0.36	0.34	0.36	0.36	1.11%	10,000
Dec 18, 2025	0.34	0.36	0.34	0.36	0.36	4.65%	9,050
Dec 17, 2025	0.34	0.36	0.34	0.34	0.34	-0.58%	34,650
Dec 16, 2025	0.35	0.35	0.35	0.35	0.35	-3.35%	19,056
Dec 15, 2025	0.36	0.39	0.35	0.36	0.36	0.56%	147,956
Dec 12, 2025	0.38	0.39	0.36	0.36	0.36	-8.25%	13,420
Dec 11, 2025	0.35	0.39	0.35	0.39	0.39	2.11%	4,502
Dec 10, 2025	0.36	0.38	0.35	0.38	0.38	6.15%	24,500
Dec 9, 2025	0.35	0.37	0.34	0.36	0.36	-0.56%	38,500
Dec 8, 2025	0.38	0.38	0.35	0.36	0.36	-5.26%	23,512