Volatus Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.57	0.58	0.54	0.58	0.58	5.45%	1,658,253
Feb 2, 2026	0.57	0.59	0.55	0.55	0.55	-1.79%	1,461,196
Jan 30, 2026	0.55	0.58	0.55	0.56	0.56	5.66%	811,972
Jan 29, 2026	0.56	0.58	0.53	0.53	0.53	-8.62%	2,079,022
Jan 28, 2026	0.59	0.60	0.56	0.58	0.58	-3.33%	1,589,588
Jan 27, 2026	0.60	0.60	0.57	0.60	0.60	1.69%	917,134
Jan 26, 2026	0.62	0.62	0.56	0.59	0.59	-6.35%	2,764,528
Jan 23, 2026	0.65	0.66	0.62	0.63	0.63	-5.97%	1,216,863
Jan 22, 2026	0.65	0.67	0.65	0.67	0.67	4.69%	708,657
Jan 21, 2026	0.67	0.70	0.63	0.64	0.64	-7.25%	3,144,736
Jan 20, 2026	0.66	0.69	0.65	0.69	0.69	4.55%	1,557,254
Jan 19, 2026	0.67	0.68	0.65	0.66	0.66	-4.35%	1,011,910
Jan 16, 2026	0.69	0.70	0.66	0.69	0.69	-	1,814,238
Jan 15, 2026	0.67	0.71	0.66	0.69	0.69	2.99%	2,771,236
Jan 14, 2026	0.66	0.67	0.64	0.67	0.67	-1.47%	1,060,415
Jan 13, 2026	0.69	0.72	0.67	0.68	0.68	-5.56%	1,767,905
Jan 12, 2026	0.64	0.72	0.64	0.72	0.72	12.50%	2,996,716
Jan 9, 2026	0.63	0.64	0.62	0.64	0.64	1.59%	1,508,825
Jan 8, 2026	0.63	0.65	0.61	0.63	0.63	-1.56%	1,481,901
Jan 7, 2026	0.61	0.64	0.60	0.64	0.64	4.07%	1,208,908
Jan 6, 2026	0.61	0.62	0.59	0.62	0.62	-0.81%	935,245
Jan 5, 2026	0.56	0.62	0.55	0.62	0.62	12.73%	1,904,792
Jan 2, 2026	0.55	0.57	0.55	0.55	0.55	-	494,157
Dec 31, 2025	0.57	0.57	0.55	0.55	0.55	-2.65%	269,001
Dec 30, 2025	0.56	0.57	0.55	0.57	0.57	2.73%	451,077
Dec 29, 2025	0.58	0.60	0.55	0.55	0.55	-8.33%	1,184,774
Dec 24, 2025	0.57	0.60	0.56	0.60	0.60	5.26%	777,894
Dec 23, 2025	0.57	0.59	0.56	0.57	0.57	-1.72%	323,649
Dec 22, 2025	0.57	0.59	0.56	0.58	0.58	-	528,260
Dec 19, 2025	0.58	0.58	0.56	0.58	0.58	1.75%	571,016
Dec 18, 2025	0.58	0.58	0.56	0.57	0.57	-1.72%	531,159
Dec 17, 2025	0.56	0.58	0.55	0.58	0.58	3.57%	735,096
Dec 16, 2025	0.58	0.58	0.56	0.56	0.56	-	565,494
Dec 15, 2025	0.62	0.64	0.55	0.56	0.56	-5.08%	2,752,070
Dec 12, 2025	0.62	0.62	0.59	0.59	0.59	-3.28%	760,753
Dec 11, 2025	0.58	0.61	0.58	0.61	0.61	3.39%	624,068
Dec 10, 2025	0.60	0.62	0.59	0.59	0.59	-	1,554,043
Dec 9, 2025	0.59	0.60	0.58	0.59	0.59	-	263,216
Dec 8, 2025	0.60	0.60	0.58	0.59	0.59	-1.67%	393,950
Dec 5, 2025	0.61	0.62	0.58	0.60	0.60	-3.23%	782,128
Dec 4, 2025	0.59	0.62	0.58	0.62	0.62	6.90%	1,218,201
Dec 3, 2025	0.62	0.62	0.58	0.58	0.58	-3.33%	665,218
Dec 2, 2025	0.59	0.62	0.59	0.60	0.60	5.26%	980,556
Dec 1, 2025	0.62	0.62	0.57	0.57	0.57	-8.06%	733,230
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