Volatus Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	0.38	0.39	0.38	0.38	-	-1.35%	11,500
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
Aug 4, 2025	0.41	0.42	0.40	0.41	0.41	0.27%	37,818
Aug 1, 2025	0.39	0.42	0.37	0.41	0.41	1.59%	88,188
Jul 31, 2025	0.41	0.43	0.40	0.40	0.40	-6.14%	34,756
Jul 30, 2025	0.43	0.45	0.42	0.43	0.43	-1.02%	60,458
Jul 29, 2025	0.44	0.48	0.43	0.43	0.43	-9.49%	69,986
Jul 28, 2025	0.45	0.49	0.44	0.48	0.48	14.15%	233,707
Jul 25, 2025	0.44	0.44	0.40	0.42	0.42	-2.21%	355,718
Jul 24, 2025	0.52	0.52	0.42	0.43	0.43	-13.52%	737,642
Jul 23, 2025	0.50	0.51	0.48	0.50	0.50	2.80%	88,893
Jul 22, 2025	0.48	0.50	0.47	0.48	0.48	-3.92%	115,266
Jul 21, 2025	0.51	0.52	0.48	0.50	0.50	0.48%	75,932
Jul 18, 2025	0.52	0.54	0.47	0.50	0.50	-3.65%	247,274
Jul 17, 2025	0.55	0.58	0.50	0.52	0.52	-7.64%	647,522
Jul 16, 2025	0.61	0.63	0.56	0.56	0.56	-8.23%	331,162
Jul 15, 2025	0.58	0.61	0.54	0.61	0.61	16.15%	592,372
Jul 14, 2025	0.48	0.55	0.47	0.53	0.53	16.37%	437,042
Jul 11, 2025	0.69	0.70	0.41	0.45	0.45	-29.02%	1,330,398
Jul 10, 2025	0.53	0.65	0.48	0.64	0.64	43.26%	809,349
Jul 9, 2025	0.35	0.48	0.35	0.45	0.45	36.76%	786,832
Jul 8, 2025	0.31	0.33	0.30	0.33	0.33	19.12%	496,601
Jul 7, 2025	0.25	0.27	0.25	0.27	0.27	27.68%	284,543
Jul 3, 2025	0.22	0.24	0.21	0.21	0.21	-2.45%	140,470
Jul 2, 2025	0.24	0.24	0.22	0.22	0.22	-1.17%	81,633
Jul 1, 2025	0.23	0.23	0.22	0.22	0.22	8.19%	73,597