Volatus Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	0.56	0.56	0.53	0.55	0.55	-1.79%	625,896
Aug 29, 2025	0.57	0.57	0.55	0.56	0.56	-	479,929
Aug 28, 2025	0.57	0.58	0.55	0.56	0.56	-	629,847
Aug 27, 2025	0.60	0.60	0.56	0.56	0.56	-5.08%	712,500
Aug 26, 2025	0.59	0.60	0.58	0.59	0.59	-1.67%	595,900
Aug 25, 2025	0.60	0.62	0.58	0.60	0.60	3.45%	1,359,022
Aug 22, 2025	0.59	0.60	0.57	0.58	0.58	-	1,309,915
Aug 21, 2025	0.65	0.65	0.57	0.58	0.58	-8.66%	3,833,832
Aug 20, 2025	0.55	0.64	0.51	0.64	0.64	17.59%	3,039,800
Aug 19, 2025	0.60	0.60	0.51	0.54	0.54	-5.26%	1,886,725
Aug 18, 2025	0.48	0.58	0.48	0.57	0.57	21.28%	2,982,500
Aug 15, 2025	0.49	0.49	0.46	0.47	0.47	-1.05%	1,236,800
Aug 14, 2025	0.50	0.51	0.45	0.48	0.48	-3.06%	3,832,300
Aug 13, 2025	0.42	0.51	0.42	0.49	0.49	6.52%	6,479,600
Aug 12, 2025	0.47	0.47	0.45	0.46	0.46	-5.15%	3,069,529
Aug 11, 2025	0.48	0.51	0.46	0.49	0.49	-8.49%	3,239,900
Aug 8, 2025	0.54	0.55	0.51	0.53	0.53	-	1,121,800
Aug 7, 2025	0.55	0.55	0.53	0.53	0.53	-5.36%	1,149,000
Aug 6, 2025	0.56	0.59	0.54	0.56	0.56	-6.67%	3,162,900
Aug 5, 2025	0.59	0.63	0.59	0.60	0.60	9.09%	2,752,935
Aug 1, 2025	0.55	0.58	0.54	0.55	0.55	-1.79%	3,096,906
Jul 31, 2025	0.60	0.60	0.55	0.56	0.56	-5.08%	4,672,521
Jul 30, 2025	0.63	0.63	0.58	0.59	0.59	-1.67%	2,228,300
Jul 29, 2025	0.64	0.64	0.58	0.60	0.60	-7.69%	2,300,400
Jul 28, 2025	0.63	0.67	0.60	0.65	0.65	12.07%	3,568,420
Jul 25, 2025	0.59	0.60	0.54	0.58	0.58	-1.69%	4,080,239
Jul 24, 2025	0.67	0.67	0.58	0.59	0.59	-13.24%	4,868,636
Jul 23, 2025	0.68	0.69	0.65	0.68	0.68	4.62%	2,193,349
Jul 22, 2025	0.70	0.70	0.65	0.65	0.65	-7.14%	2,998,700
Jul 21, 2025	0.70	0.71	0.68	0.70	0.70	6.06%	3,925,400
Jul 18, 2025	0.70	0.70	0.62	0.66	0.66	-8.33%	5,575,611
Jul 17, 2025	0.75	0.76	0.68	0.72	0.72	-8.86%	6,927,300
Jul 16, 2025	0.84	0.84	0.76	0.79	0.79	-5.95%	5,676,300
Jul 15, 2025	0.75	0.84	0.74	0.84	0.84	16.67%	8,207,027
Jul 14, 2025	0.68	0.75	0.66	0.72	0.72	14.29%	8,443,400
Jul 11, 2025	0.96	0.97	0.55	0.63	0.63	-28.41%	24,130,062
Jul 10, 2025	0.74	0.88	0.65	0.88	0.88	44.26%	18,173,900
Jul 9, 2025	0.52	0.66	0.51	0.61	0.61	35.56%	21,635,417
Jul 8, 2025	0.45	0.45	0.43	0.45	0.45	21.62%	14,733,400
Jul 7, 2025	0.36	0.38	0.34	0.37	0.37	23.33%	15,351,216
Jul 4, 2025	0.29	0.30	0.29	0.30	0.30	9.09%	1,591,902
Jul 3, 2025	0.31	0.31	0.28	0.28	0.28	-9.09%	1,181,500
Jul 2, 2025	0.31	0.32	0.29	0.30	0.30	4.31%	1,363,803
Jun 30, 2025	0.29	0.29	0.28	0.29	0.29	1.75%	1,673,900
Jun 27, 2025	0.30	0.30	0.28	0.29	0.29	-5.00%	784,338
Jun 26, 2025	0.30	0.31	0.28	0.30	0.30	17.65%	1,567,800
Jun 25, 2025	0.34	0.35	0.25	0.26	0.26	-21.54%	4,247,000
Jun 24, 2025	0.28	0.33	0.27	0.33	0.33	25.00%	3,780,930
Jun 23, 2025	0.25	0.26	0.25	0.26	0.26	8.33%	2,125,628
Jun 20, 2025	0.22	0.24	0.22	0.24	0.24	20.00%	2,871,800