Volatus Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	0.58	0.58	0.52	0.57	-	-3.39%	95,059
Oct 13, 2025	0.54	0.67	0.54	0.59	0.59	9.87%	804,203
Oct 10, 2025	0.60	0.60	0.52	0.54	0.54	-8.67%	711,526
Oct 9, 2025	0.55	0.60	0.55	0.59	0.59	2.94%	458,471
Oct 8, 2025	0.57	0.59	0.55	0.57	0.57	6.95%	1,640,539
Oct 7, 2025	0.56	0.56	0.52	0.53	0.53	-2.17%	169,808
Oct 6, 2025	0.52	0.57	0.52	0.55	0.55	9.14%	381,034
Oct 3, 2025	0.52	0.52	0.47	0.50	0.50	1.96%	117,621
Oct 2, 2025	0.56	0.57	0.48	0.49	0.49	-12.36%	175,389
Oct 1, 2025	0.49	0.56	0.49	0.56	0.56	21.59%	416,287
Sep 30, 2025	0.44	0.50	0.44	0.46	0.46	7.90%	369,254
Sep 29, 2025	0.42	0.44	0.42	0.43	0.43	6.35%	202,165
Sep 26, 2025	0.40	0.41	0.39	0.40	0.40	-1.57%	87,644
Sep 25, 2025	0.39	0.41	0.39	0.41	0.41	-2.42%	64,544
Sep 24, 2025	0.41	0.43	0.40	0.42	0.42	0.28%	321,635
Sep 23, 2025	0.46	0.46	0.40	0.42	0.42	-1.61%	218,440
Sep 22, 2025	0.41	0.43	0.40	0.42	0.42	4.32%	253,909
Sep 19, 2025	0.44	0.44	0.41	0.41	0.41	0.12%	45,948
Sep 18, 2025	0.44	0.44	0.41	0.41	0.41	-3.27%	70,961
Sep 17, 2025	0.43	0.43	0.41	0.42	0.42	-2.24%	309,751
Sep 16, 2025	0.48	0.48	0.43	0.43	0.43	-4.66%	343,547
Sep 15, 2025	0.45	0.46	0.42	0.45	0.45	7.24%	282,783
Sep 12, 2025	0.38	0.42	0.38	0.42	0.42	4.32%	74,703
Sep 11, 2025	0.39	0.41	0.38	0.40	0.40	5.20%	130,472
Sep 10, 2025	0.39	0.39	0.38	0.38	0.38	-2.08%	143,942
Sep 9, 2025	0.43	0.43	0.39	0.39	0.39	-1.82%	44,240
Sep 8, 2025	0.42	0.42	0.39	0.40	0.40	0.66%	152,226
Sep 5, 2025	0.39	0.40	0.38	0.39	0.39	1.62%	46,496
Sep 4, 2025	0.39	0.40	0.37	0.39	0.39	-4.10%	57,893
Sep 3, 2025	0.39	0.43	0.39	0.41	0.41	3.85%	367,599
Sep 2, 2025	0.38	0.40	0.38	0.39	0.39	-4.88%	94,202
Aug 29, 2025	0.41	0.42	0.40	0.41	0.41	-0.54%	200,503
Aug 28, 2025	0.42	0.42	0.40	0.41	0.41	-0.22%	58,524
Aug 27, 2025	0.43	0.43	0.40	0.41	0.41	-1.33%	29,282
Aug 26, 2025	0.42	0.43	0.42	0.42	0.42	-1.27%	35,313
Aug 25, 2025	0.46	0.46	0.42	0.42	0.42	-0.38%	56,743
Aug 22, 2025	0.40	0.46	0.40	0.43	0.43	1.60%	40,158
Aug 21, 2025	0.48	0.48	0.41	0.42	0.42	-8.06%	279,916
Aug 20, 2025	0.38	0.46	0.37	0.46	0.46	16.55%	114,109
Aug 19, 2025	0.44	0.44	0.37	0.39	0.39	-1.88%	167,319
Aug 18, 2025	0.35	0.40	0.34	0.40	0.40	18.67%	231,357
Aug 15, 2025	0.37	0.37	0.33	0.34	0.34	-2.64%	140,929
Aug 14, 2025	0.36	0.37	0.33	0.34	0.34	-1.46%	129,590
Aug 13, 2025	0.31	0.35	0.30	0.35	0.35	2.46%	321,941
Aug 12, 2025	0.34	0.34	0.33	0.34	0.34	-2.90%	154,714
Aug 11, 2025	0.36	0.37	0.34	0.35	0.35	-8.65%	213,165
Aug 8, 2025	0.39	0.39	0.37	0.39	0.39	-0.42%	107,709
Aug 7, 2025	0.38	0.40	0.38	0.39	0.39	-4.66%	176,079
Aug 6, 2025	0.42	0.43	0.40	0.41	0.41	-4.92%	80,445
Aug 5, 2025	0.42	0.46	0.41	0.43	0.43	3.77%	100,536