Volatus Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.65	0.66	0.64	0.66	0.66	3.13%	918,379
May 21, 2026	0.65	0.66	0.63	0.64	0.64	-3.03%	2,213,979
May 20, 2026	0.67	0.67	0.64	0.66	0.66	-1.49%	832,257
May 19, 2026	0.68	0.68	0.64	0.67	0.67	-1.47%	1,719,574
May 15, 2026	0.70	0.70	0.66	0.68	0.68	-2.86%	1,667,357
May 14, 2026	0.72	0.72	0.69	0.70	0.70	1.45%	1,345,402
May 13, 2026	0.70	0.74	0.68	0.69	0.69	1.47%	2,845,975
May 12, 2026	0.66	0.70	0.65	0.68	0.68	3.03%	1,665,419
May 11, 2026	0.66	0.69	0.65	0.66	0.66	-2.94%	963,534
May 8, 2026	0.70	0.70	0.67	0.68	0.68	-	755,549
May 7, 2026	0.70	0.71	0.66	0.68	0.68	-1.45%	932,002
May 6, 2026	0.67	0.70	0.67	0.69	0.69	6.15%	2,987,982
May 5, 2026	0.69	0.69	0.63	0.65	0.65	-4.41%	1,730,514
May 4, 2026	0.69	0.69	0.66	0.68	0.68	3.03%	889,068
May 1, 2026	0.66	0.67	0.65	0.66	0.66	3.13%	966,907
Apr 30, 2026	0.69	0.69	0.64	0.64	0.64	-7.25%	2,246,675
Apr 29, 2026	0.67	0.69	0.66	0.69	0.69	6.15%	1,121,427
Apr 28, 2026	0.69	0.70	0.65	0.65	0.65	-7.14%	2,087,350
Apr 27, 2026	0.72	0.72	0.69	0.70	0.70	-	1,408,290
Apr 24, 2026	0.73	0.73	0.70	0.70	0.70	-1.41%	1,367,763
Apr 23, 2026	0.77	0.77	0.71	0.71	0.71	-5.33%	2,514,700
Apr 22, 2026	0.74	0.77	0.74	0.75	0.75	4.17%	1,534,021
Apr 21, 2026	0.79	0.79	0.72	0.72	0.72	-6.49%	2,329,595
Apr 20, 2026	0.78	0.81	0.76	0.77	0.77	1.32%	2,459,947
Apr 17, 2026	0.73	0.80	0.73	0.76	0.76	4.11%	3,157,822
Apr 16, 2026	0.72	0.73	0.71	0.73	0.73	4.29%	765,284
Apr 15, 2026	0.71	0.76	0.70	0.70	0.70	2.94%	2,863,570
Apr 14, 2026	0.72	0.72	0.68	0.68	0.68	-4.23%	1,286,605
Apr 13, 2026	0.70	0.72	0.69	0.71	0.71	-1.39%	962,031
Apr 10, 2026	0.71	0.73	0.70	0.72	0.72	4.35%	633,877
Apr 9, 2026	0.72	0.72	0.69	0.69	0.69	-1.43%	1,372,916
Apr 8, 2026	0.74	0.74	0.69	0.70	0.70	1.45%	1,291,017
Apr 7, 2026	0.72	0.72	0.68	0.69	0.69	-5.48%	1,086,755
Apr 6, 2026	0.73	0.75	0.72	0.73	0.73	-	3,331,816
Apr 2, 2026	0.72	0.75	0.71	0.73	0.73	-3.95%	1,058,471
Apr 1, 2026	0.75	0.78	0.72	0.76	0.76	7.04%	2,585,590
Mar 31, 2026	0.73	0.74	0.70	0.71	0.71	4.41%	3,575,098
Mar 30, 2026	0.77	0.78	0.67	0.68	0.68	-8.11%	3,592,349
Mar 27, 2026	0.80	0.80	0.74	0.74	0.74	-7.50%	1,754,704
Mar 26, 2026	0.83	0.83	0.79	0.80	0.80	-2.44%	2,059,779
Mar 25, 2026	0.87	0.89	0.80	0.82	0.82	-5.75%	3,412,856
Mar 24, 2026	0.86	0.87	0.82	0.87	0.87	1.16%	2,042,554
Mar 23, 2026	0.86	0.88	0.80	0.86	0.86	6.17%	4,291,365
Mar 20, 2026	0.89	0.89	0.81	0.81	0.81	-7.95%	3,053,028
Mar 19, 2026	0.80	0.89	0.79	0.88	0.88	8.64%	4,489,272
Mar 18, 2026	0.85	0.85	0.80	0.81	0.81	-4.71%	1,608,169
Mar 17, 2026	0.87	0.87	0.83	0.85	0.85	-3.41%	2,594,479
Mar 16, 2026	0.84	0.88	0.83	0.88	0.88	7.32%	5,191,333
Mar 13, 2026	0.78	0.84	0.78	0.82	0.82	6.49%	2,532,686
Mar 12, 2026	0.82	0.82	0.76	0.77	0.77	-6.10%	1,865,534