Skip to main content
logo
Volatus Aerospace Inc. (TAKOF)
OTCMKTS · Delayed Price · Currency is USD
0.2146
-0.0054 (-2.45%)
Jul 3, 2025, 12:53 PM EDT

Volatus Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20250.220.240.210.210.21-2.45%140,470
Jul 2, 20250.240.240.220.220.22-1.17%81,633
Jul 1, 20250.230.230.220.220.228.19%73,597
Jun 30, 20250.210.210.200.210.210.81%29,606
Jun 27, 20250.230.230.200.200.20-3.54%57,679
Jun 26, 20250.230.230.200.210.2113.98%281,025
Jun 25, 20250.250.260.180.190.19-19.47%523,592
Jun 24, 20250.200.230.200.230.2324.62%508,813
Jun 23, 20250.180.190.180.190.194.99%165,258
Jun 20, 20250.160.180.160.180.186.72%228,073
Jun 18, 20250.140.170.140.170.1712.31%124,800
Jun 17, 20250.150.160.150.150.15-4.23%15,692
Jun 16, 20250.170.170.150.150.15-0.32%114,866
Jun 13, 20250.150.160.150.150.159.70%163,956
Jun 12, 20250.140.140.140.140.142.92%139,223
Jun 11, 20250.130.140.130.140.142.10%111,190
Jun 10, 20250.120.130.120.130.136.45%79,558
Jun 9, 20250.110.130.100.130.1319.52%128,521
Jun 6, 20250.090.110.090.110.111.55%53,701
Jun 5, 20250.090.110.090.100.101.97%5,611
Jun 4, 20250.110.110.100.100.10-5.67%501,134
Jun 3, 20250.100.110.100.110.114.17%14,414
Jun 2, 20250.100.110.100.100.10-0.34%107,581
May 30, 20250.100.110.100.100.10-1.25%16,413
May 29, 20250.110.110.100.100.10-1.72%7,787
May 28, 20250.110.110.100.110.110.57%19,580
May 27, 20250.100.110.100.110.1112.99%48,475
May 23, 20250.090.100.090.090.09-6.10%68,502
May 22, 20250.100.100.100.100.10-6,481
May 21, 20250.100.100.100.100.10-0.46%28,789
May 20, 20250.100.100.100.100.10-2.94%33,063
May 19, 20250.100.110.100.100.106.55%8,100
May 16, 20250.100.100.090.100.10-1.53%7,719
May 15, 20250.110.110.100.100.10-0.98%16,035
May 14, 20250.090.100.090.100.102.71%42,811
May 13, 20250.100.100.100.100.100.21%74,225
May 12, 20250.100.110.090.100.10-8.59%24,040
May 9, 20250.100.110.100.110.11-1.94%12,781
May 8, 20250.110.110.100.110.11-1.55%58,725
May 7, 20250.110.110.100.110.117.02%60,061
May 6, 20250.100.100.100.100.105.45%17,300
May 5, 20250.090.100.090.100.10-3.38%2,207
May 2, 20250.100.110.100.100.104.47%27,682
May 1, 20250.090.100.090.100.10-0.82%36,012
Apr 30, 20250.100.100.100.100.10-6.23%16,229
Apr 29, 20250.110.110.100.100.10-0.86%42,353
Apr 28, 20250.110.110.100.100.10-3.06%8,196
Apr 25, 20250.100.110.100.110.11-0.14%31,013
Apr 24, 20250.110.120.110.110.11-2.79%105,886
Apr 23, 20250.110.110.110.110.110.91%23,160