Volatus Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	0.48	0.51	0.47	0.48	0.48	2.13%	3,602,607
Aug 4, 2026	0.49	0.50	0.47	0.47	0.47	-3.09%	1,215,374
Jul 31, 2026	0.47	0.49	0.45	0.49	0.49	6.59%	528,882
Jul 30, 2026	0.47	0.47	0.45	0.46	0.46	-3.19%	611,732
Jul 29, 2026	0.46	0.47	0.45	0.47	0.47	-	867,366
Jul 28, 2026	0.48	0.49	0.46	0.47	0.47	-2.08%	1,654,717
Jul 27, 2026	0.50	0.50	0.48	0.48	0.48	-2.04%	719,200
Jul 24, 2026	0.49	0.50	0.49	0.49	0.49	-2.00%	297,603
Jul 23, 2026	0.50	0.50	0.48	0.50	0.50	1.01%	455,880
Jul 22, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	253,721
Jul 21, 2026	0.49	0.51	0.48	0.50	0.50	2.04%	990,149
Jul 20, 2026	0.51	0.52	0.48	0.49	0.49	-3.92%	1,191,432
Jul 17, 2026	0.51	0.52	0.48	0.51	0.51	-	1,125,153
Jul 16, 2026	0.53	0.53	0.48	0.51	0.51	-5.56%	3,535,347
Jul 15, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	480,871
Jul 14, 2026	0.55	0.56	0.54	0.55	0.55	1.85%	739,844
Jul 13, 2026	0.58	0.58	0.54	0.54	0.54	-5.26%	984,754
Jul 10, 2026	0.59	0.60	0.57	0.57	0.57	-	696,923
Jul 9, 2026	0.60	0.61	0.56	0.57	0.57	-3.39%	2,003,070
Jul 8, 2026	0.60	0.60	0.58	0.59	0.59	-	438,199
Jul 7, 2026	0.60	0.61	0.59	0.59	0.59	-3.28%	365,228
Jul 6, 2026	0.59	0.61	0.58	0.61	0.61	5.17%	749,101
Jul 3, 2026	0.60	0.61	0.58	0.58	0.58	-3.33%	235,330
Jul 2, 2026	0.61	0.61	0.58	0.60	0.60	-4.76%	1,469,915
Jun 30, 2026	0.57	0.63	0.55	0.63	0.63	8.62%	3,344,265
Jun 29, 2026	0.59	0.59	0.55	0.58	0.58	-	1,240,951
Jun 26, 2026	0.56	0.59	0.54	0.58	0.58	5.45%	1,343,030
Jun 25, 2026	0.59	0.59	0.55	0.55	0.55	-5.17%	1,554,834
Jun 24, 2026	0.60	0.60	0.58	0.58	0.58	-1.69%	451,802
Jun 23, 2026	0.60	0.62	0.58	0.59	0.59	-3.28%	1,783,482
Jun 22, 2026	0.59	0.62	0.58	0.61	0.61	7.02%	1,488,493
Jun 19, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	871,642
Jun 18, 2026	0.59	0.59	0.57	0.59	0.59	-	1,156,718
Jun 17, 2026	0.59	0.60	0.58	0.59	0.59	1.72%	641,251
Jun 16, 2026	0.60	0.61	0.57	0.58	0.58	-1.69%	1,308,481
Jun 15, 2026	0.60	0.61	0.58	0.59	0.59	-	584,247
Jun 12, 2026	0.60	0.61	0.58	0.59	0.59	-3.28%	560,065
Jun 11, 2026	0.60	0.62	0.59	0.61	0.61	5.17%	806,422
Jun 10, 2026	0.60	0.61	0.56	0.58	0.58	-	1,658,881
Jun 9, 2026	0.65	0.65	0.56	0.58	0.58	-9.38%	4,942,268
Jun 8, 2026	0.67	0.67	0.62	0.64	0.64	-3.03%	2,064,286
Jun 5, 2026	0.66	0.67	0.64	0.66	0.66	-1.49%	3,129,129
Jun 4, 2026	0.69	0.69	0.66	0.67	0.67	-4.29%	1,480,880