Volatus Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.62	0.62	0.57	0.58	-	-6.45%	581,350
Nov 28, 2025	0.61	0.63	0.60	0.62	0.62	3.33%	877,427
Nov 27, 2025	0.57	0.60	0.56	0.60	0.60	7.14%	757,451
Nov 26, 2025	0.55	0.58	0.54	0.56	0.56	1.82%	946,281
Nov 25, 2025	0.58	0.58	0.54	0.55	0.55	-5.17%	581,758
Nov 24, 2025	0.53	0.58	0.52	0.58	0.58	11.54%	933,577
Nov 21, 2025	0.51	0.54	0.50	0.52	0.52	-	550,671
Nov 20, 2025	0.52	0.55	0.51	0.52	0.52	-1.89%	729,577
Nov 19, 2025	0.52	0.54	0.50	0.53	0.53	3.92%	538,615
Nov 18, 2025	0.52	0.53	0.49	0.51	0.51	-3.77%	1,079,680
Nov 17, 2025	0.54	0.55	0.52	0.53	0.53	-1.85%	1,099,577
Nov 14, 2025	0.52	0.55	0.50	0.54	0.54	1.89%	856,363
Nov 13, 2025	0.56	0.58	0.52	0.53	0.53	-7.02%	1,279,694
Nov 12, 2025	0.57	0.59	0.56	0.57	0.57	1.79%	651,836
Nov 11, 2025	0.60	0.61	0.56	0.56	0.56	-8.20%	1,499,343
Nov 10, 2025	0.61	0.61	0.57	0.61	0.61	1.67%	1,228,324
Nov 7, 2025	0.55	0.61	0.53	0.60	0.60	5.26%	1,407,840
Nov 6, 2025	0.60	0.61	0.53	0.57	0.57	-6.56%	3,108,833
Nov 5, 2025	0.62	0.62	0.60	0.61	0.61	-1.61%	1,105,758
Nov 4, 2025	0.65	0.66	0.59	0.62	0.62	-8.82%	3,697,015
Nov 3, 2025	0.70	0.72	0.68	0.68	0.68	-2.86%	1,662,801
Oct 31, 2025	0.67	0.72	0.66	0.70	0.70	4.48%	1,713,743
Oct 30, 2025	0.65	0.67	0.64	0.67	0.67	3.08%	1,120,020
Oct 29, 2025	0.68	0.68	0.65	0.65	0.65	-5.80%	801,157
Oct 28, 2025	0.69	0.69	0.67	0.69	0.69	1.47%	1,066,021
Oct 27, 2025	0.69	0.69	0.67	0.68	0.68	-2.86%	561,536
Oct 24, 2025	0.68	0.70	0.67	0.70	0.70	2.94%	844,662
Oct 23, 2025	0.68	0.68	0.66	0.68	0.68	-	704,825
Oct 22, 2025	0.70	0.70	0.65	0.68	0.68	-2.16%	1,492,370
Oct 21, 2025	0.76	0.76	0.68	0.70	0.70	-2.80%	2,641,883
Oct 20, 2025	0.72	0.73	0.70	0.72	0.72	-0.69%	954,138
Oct 17, 2025	0.67	0.72	0.64	0.72	0.72	-1.37%	2,190,707
Oct 16, 2025	0.78	0.79	0.71	0.73	0.73	-6.41%	2,979,878
Oct 15, 2025	0.82	0.82	0.77	0.78	0.78	-7.14%	2,440,316
Oct 14, 2025	0.77	0.84	0.73	0.84	0.84	10.53%	3,850,152
Oct 10, 2025	0.83	0.83	0.73	0.76	0.76	-8.43%	4,707,105
Oct 9, 2025	0.82	0.84	0.77	0.83	0.83	5.06%	5,111,878
Oct 8, 2025	0.77	0.82	0.77	0.79	0.79	5.33%	6,458,381
Oct 7, 2025	0.76	0.77	0.73	0.75	0.75	-3.85%	1,760,192
Oct 6, 2025	0.75	0.80	0.73	0.78	0.78	8.33%	3,072,728
Oct 3, 2025	0.70	0.73	0.69	0.72	0.72	5.88%	3,713,719
Oct 2, 2025	0.75	0.77	0.67	0.68	0.68	-8.11%	4,000,666
Oct 1, 2025	0.72	0.78	0.67	0.74	0.74	13.85%	7,552,066
Sep 30, 2025	0.61	0.69	0.61	0.65	0.65	8.33%	4,171,535
Sep 29, 2025	0.58	0.62	0.57	0.60	0.60	4.35%	1,554,443
Sep 26, 2025	0.56	0.58	0.55	0.58	0.58	0.88%	765,611
Sep 25, 2025	0.58	0.58	0.55	0.57	0.57	-	867,641
Sep 24, 2025	0.57	0.59	0.56	0.57	0.57	-3.39%	724,800
Sep 23, 2025	0.60	0.60	0.56	0.59	0.59	-	1,940,702
Sep 22, 2025	0.56	0.59	0.55	0.59	0.59	5.36%	1,760,787