DroneShield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.58	2.58	2.58	2.58	-	-	-
Feb 26, 2026	2.46	2.68	2.46	2.58	2.58	5.95%	180,771
Feb 25, 2026	2.22	2.45	2.22	2.44	2.44	13.26%	244,500
Feb 24, 2026	2.15	2.15	2.09	2.15	2.15	-	75,365
Feb 23, 2026	2.23	2.24	2.11	2.15	2.15	-4.02%	72,014
Feb 20, 2026	2.20	2.28	2.20	2.24	2.24	-1.10%	149,839
Feb 19, 2026	2.30	2.31	2.25	2.27	2.27	-1.52%	91,350
Feb 18, 2026	2.31	2.47	2.28	2.30	2.30	0.88%	78,855
Feb 17, 2026	2.12	2.47	2.12	2.28	2.28	1.79%	53,417
Feb 13, 2026	2.19	2.27	2.19	2.24	2.24	2.05%	42,097
Feb 12, 2026	2.21	2.28	2.16	2.20	2.20	-2.88%	60,095
Feb 11, 2026	2.25	2.32	2.19	2.26	2.26	-3.42%	180,679
Feb 10, 2026	2.18	2.43	2.18	2.34	2.34	-0.85%	157,809
Feb 9, 2026	2.20	2.37	2.18	2.36	2.36	10.28%	176,817
Feb 6, 2026	2.25	2.53	2.04	2.14	2.14	-1.38%	260,011
Feb 5, 2026	2.40	2.40	2.11	2.17	2.17	-7.66%	214,642
Feb 4, 2026	2.90	2.90	2.28	2.35	2.35	-10.48%	171,060
Feb 3, 2026	2.61	2.69	2.59	2.63	2.63	2.74%	192,317
Feb 2, 2026	2.66	2.66	2.45	2.56	2.56	2.20%	299,364
Jan 30, 2026	2.49	2.50	2.36	2.50	2.50	8.70%	178,754
Jan 29, 2026	2.43	2.77	2.30	2.30	2.30	-16.06%	394,058
Jan 28, 2026	2.75	2.92	2.68	2.74	2.74	-5.19%	400,296
Jan 27, 2026	2.89	2.94	2.77	2.89	2.89	-2.86%	139,416
Jan 26, 2026	3.10	3.10	2.87	2.98	2.98	-2.14%	205,443
Jan 23, 2026	3.28	3.28	3.00	3.04	3.04	-1.62%	184,190
Jan 22, 2026	2.92	3.13	2.92	3.09	3.09	5.10%	435,588
Jan 21, 2026	2.77	2.94	2.71	2.94	2.94	-2.65%	231,948
Jan 20, 2026	2.91	3.24	2.91	3.02	3.02	1.68%	457,800
Jan 16, 2026	2.90	2.99	2.86	2.97	2.97	8.79%	180,649
Jan 15, 2026	2.60	2.73	2.60	2.73	2.73	7.06%	297,848
Jan 14, 2026	2.62	2.64	2.42	2.55	2.55	-1.54%	118,774
Jan 13, 2026	2.74	2.87	2.41	2.59	2.59	-1.52%	157,156
Jan 12, 2026	2.95	2.95	2.53	2.63	2.63	-2.59%	184,448
Jan 9, 2026	2.41	2.70	2.41	2.70	2.70	3.49%	198,667
Jan 8, 2026	2.87	2.87	2.50	2.61	2.61	-1.92%	225,342
Jan 7, 2026	3.09	3.09	2.40	2.66	2.66	-1.48%	278,791
Jan 6, 2026	2.50	2.74	2.49	2.70	2.70	14.41%	296,269
Jan 5, 2026	2.56	2.56	2.28	2.36	2.36	2.16%	215,865
Jan 2, 2026	2.10	2.35	2.10	2.31	2.31	10.05%	181,977
Dec 31, 2025	2.17	2.20	2.05	2.10	2.10	-3.27%	224,422
Dec 30, 2025	2.23	2.23	2.13	2.17	2.17	4.33%	113,933
Dec 29, 2025	2.08	2.40	2.01	2.08	2.08	-5.75%	148,177
Dec 26, 2025	2.33	2.40	2.20	2.21	2.21	-4.04%	99,127
Dec 24, 2025	2.35	2.45	2.20	2.30	2.30	0.88%	123,640
Dec 23, 2025	2.27	2.35	2.20	2.28	2.28	7.55%	292,454
Dec 22, 2025	1.96	2.15	1.95	2.12	2.12	12.77%	359,216
Dec 19, 2025	1.83	1.88	1.80	1.88	1.88	10.91%	148,630
Dec 18, 2025	1.65	1.70	1.65	1.70	1.70	1.25%	90,180
Dec 17, 2025	1.80	2.00	1.66	1.67	1.67	-7.00%	126,372
Dec 16, 2025	1.72	1.82	1.72	1.80	1.80	24.14%	308,644