Volatus Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.39	0.40	0.39	0.39	-	-2.82%	142,867
Feb 10, 2026	0.43	0.43	0.39	0.40	0.40	1.00%	270,010
Feb 9, 2026	0.38	0.41	0.37	0.40	0.40	8.99%	526,108
Feb 6, 2026	0.35	0.37	0.35	0.37	0.37	-2.32%	396,119
Feb 5, 2026	0.41	0.41	0.37	0.38	0.38	-4.40%	250,936
Feb 4, 2026	0.42	0.42	0.38	0.39	0.39	-5.30%	436,508
Feb 3, 2026	0.41	0.42	0.40	0.42	0.42	1.22%	302,767
Feb 2, 2026	0.42	0.44	0.40	0.41	0.41	1.81%	514,822
Jan 30, 2026	0.40	0.43	0.39	0.40	0.40	-0.81%	62,757
Jan 29, 2026	0.43	0.43	0.40	0.41	0.41	-6.75%	362,552
Jan 28, 2026	0.43	0.45	0.42	0.44	0.44	-1.05%	369,325
Jan 27, 2026	0.41	0.45	0.41	0.44	0.44	2.54%	214,534
Jan 26, 2026	0.47	0.47	0.41	0.43	0.43	-6.72%	739,608
Jan 23, 2026	0.49	0.49	0.45	0.46	0.46	-5.43%	520,985
Jan 22, 2026	0.48	0.49	0.47	0.49	0.49	4.38%	255,574
Jan 21, 2026	0.50	0.51	0.46	0.47	0.47	-6.07%	964,195
Jan 20, 2026	0.47	0.51	0.47	0.50	0.50	-2.53%	386,736
Jan 16, 2026	0.53	0.53	0.48	0.51	0.51	1.62%	421,780
Jan 15, 2026	0.49	0.51	0.48	0.50	0.50	4.38%	128,380
Jan 14, 2026	0.51	0.51	0.46	0.48	0.48	-2.14%	317,907
Jan 13, 2026	0.49	0.56	0.48	0.49	0.49	-2.99%	617,694
Jan 12, 2026	0.44	0.51	0.44	0.51	0.51	11.10%	795,780
Jan 9, 2026	0.47	0.47	0.44	0.46	0.46	0.31%	446,189
Jan 8, 2026	0.43	0.47	0.43	0.45	0.45	-0.74%	277,364
Jan 7, 2026	0.46	0.47	0.44	0.46	0.46	3.86%	254,870
Jan 6, 2026	0.45	0.46	0.43	0.44	0.44	-2.44%	134,852
Jan 5, 2026	0.38	0.45	0.38	0.45	0.45	10.54%	427,155
Jan 2, 2026	0.40	0.42	0.40	0.41	0.41	2.15%	142,097
Dec 31, 2025	0.40	0.42	0.40	0.40	0.40	-2.06%	161,157
Dec 30, 2025	0.40	0.42	0.40	0.41	0.41	0.02%	94,380
Dec 29, 2025	0.45	0.45	0.40	0.41	0.41	-10.20%	139,938
Dec 26, 2025	0.45	0.46	0.39	0.45	0.45	2.71%	115,415
Dec 24, 2025	0.40	0.44	0.40	0.44	0.44	6.38%	27,523
Dec 23, 2025	0.40	0.43	0.40	0.42	0.42	-1.77%	45,850
Dec 22, 2025	0.41	0.43	0.41	0.42	0.42	0.71%	249,329
Dec 19, 2025	0.42	0.42	0.41	0.42	0.42	1.79%	181,756
Dec 18, 2025	0.41	0.42	0.41	0.41	0.41	0.15%	198,884
Dec 17, 2025	0.42	0.43	0.40	0.41	0.41	0.49%	75,204
Dec 16, 2025	0.42	0.43	0.41	0.41	0.41	0.99%	69,363
Dec 15, 2025	0.43	0.46	0.40	0.41	0.41	-6.28%	165,012
Dec 12, 2025	0.44	0.45	0.43	0.43	0.43	-0.78%	100,199
Dec 11, 2025	0.40	0.45	0.40	0.44	0.44	1.53%	49,853
Dec 10, 2025	0.46	0.46	0.43	0.43	0.43	0.23%	121,183
Dec 9, 2025	0.43	0.44	0.42	0.43	0.43	-1.08%	121,781
Dec 8, 2025	0.41	0.44	0.41	0.43	0.43	0.86%	77,115
Dec 5, 2025	0.47	0.47	0.42	0.43	0.43	-0.26%	107,624
Dec 4, 2025	0.42	0.45	0.42	0.43	0.43	3.70%	92,513
Dec 3, 2025	0.44	0.44	0.42	0.42	0.42	-4.30%	70,686
Dec 2, 2025	0.44	0.45	0.43	0.43	0.43	5.69%	201,698
Dec 1, 2025	0.43	0.44	0.41	0.41	0.41	-5.52%	59,730