Volatus Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.52	0.52	0.49	0.50	0.50	-3.85%	668,780
Oct 15, 2026	0.50	0.52	0.49	0.52	0.52	6.12%	612,681
Oct 14, 2026	0.55	0.55	0.49	0.49	0.49	-7.55%	2,144,014
Oct 13, 2026	0.55	0.56	0.53	0.53	0.53	-5.36%	579,431
Oct 9, 2026	0.55	0.56	0.54	0.56	0.56	1.82%	580,812
Oct 8, 2026	0.55	0.55	0.53	0.55	0.55	1.85%	652,748
Oct 7, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	162,699
Oct 6, 2026	0.55	0.55	0.54	0.55	0.55	-	533,224
Oct 5, 2026	0.56	0.56	0.54	0.55	0.55	-	405,493
Oct 2, 2026	0.55	0.56	0.54	0.55	0.55	1.85%	283,555
Oct 1, 2026	0.55	0.57	0.54	0.54	0.54	-	1,098,477
Sep 30, 2026	0.56	0.57	0.52	0.54	0.54	-3.57%	4,406,637
Sep 29, 2026	0.57	0.58	0.55	0.56	0.56	-1.75%	1,219,040
Sep 28, 2026	0.61	0.61	0.56	0.57	0.57	-1.72%	1,591,427
Sep 25, 2026	0.62	0.62	0.57	0.58	0.58	-6.45%	1,252,194
Sep 24, 2026	0.64	0.64	0.60	0.62	0.62	-3.13%	1,652,091
Sep 23, 2026	0.63	0.64	0.62	0.64	0.64	3.23%	883,605
Sep 22, 2026	0.62	0.64	0.62	0.62	0.62	-	698,539
Sep 21, 2026	0.62	0.63	0.60	0.62	0.62	3.33%	813,052
Sep 18, 2026	0.63	0.63	0.60	0.60	0.60	-4.76%	621,890
Sep 17, 2026	0.59	0.63	0.59	0.63	0.63	6.78%	954,270
Sep 16, 2026	0.63	0.63	0.59	0.59	0.59	-6.35%	993,424
Sep 15, 2026	0.65	0.65	0.62	0.63	0.63	-4.55%	1,494,771
Sep 14, 2026	0.65	0.67	0.62	0.66	0.66	4.76%	4,116,619
Sep 11, 2026	0.61	0.63	0.59	0.63	0.63	8.62%	3,656,485
Sep 10, 2026	0.56	0.61	0.56	0.58	0.58	7.41%	4,028,261
Sep 9, 2026	0.51	0.54	0.51	0.54	0.54	5.88%	770,056
Sep 8, 2026	0.51	0.53	0.50	0.51	0.51	2.00%	815,156
Sep 4, 2026	0.53	0.53	0.50	0.50	0.50	-3.85%	1,064,501
Sep 3, 2026	0.50	0.52	0.48	0.52	0.52	8.33%	812,676
Sep 2, 2026	0.48	0.49	0.48	0.48	0.48	-	421,651
Sep 1, 2026	0.51	0.51	0.48	0.48	0.48	-5.88%	740,154
Aug 31, 2026	0.51	0.51	0.50	0.51	0.51	4.08%	457,212
Aug 28, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	452,967
Aug 27, 2026	0.50	0.51	0.49	0.50	0.50	-1.96%	484,761
Aug 26, 2026	0.50	0.51	0.49	0.51	0.51	-	489,214
Aug 25, 2026	0.51	0.51	0.50	0.51	0.51	-	509,554
Aug 24, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	417,353
Aug 21, 2026	0.51	0.51	0.50	0.50	0.50	-	410,694
Aug 20, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	601,698
Aug 19, 2026	0.51	0.52	0.50	0.52	0.52	-	363,640
Aug 18, 2026	0.51	0.52	0.50	0.52	0.52	1.96%	462,711
Aug 17, 2026	0.51	0.54	0.51	0.51	0.51	2.00%	1,237,646
Aug 14, 2026	0.54	0.54	0.47	0.50	0.50	-12.28%	2,999,942
Aug 13, 2026	0.56	0.58	0.54	0.57	0.57	5.56%	808,110
Aug 12, 2026	0.56	0.56	0.53	0.54	0.54	-	480,088
Aug 11, 2026	0.54	0.56	0.54	0.54	0.54	-	705,011
Aug 10, 2026	0.52	0.54	0.50	0.54	0.54	5.88%	873,143
Aug 7, 2026	0.53	0.55	0.50	0.51	0.51	-1.92%	519,200
Aug 6, 2026	0.48	0.52	0.48	0.52	0.52	8.33%	895,666