Volatus Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	0.68	0.71	0.68	0.70	0.70	2.94%	2,325,912
Feb 24, 2026	0.63	0.68	0.63	0.68	0.68	6.25%	2,723,573
Feb 23, 2026	0.63	0.66	0.63	0.64	0.64	3.23%	1,055,345
Feb 20, 2026	0.64	0.65	0.62	0.62	0.62	-6.06%	887,350
Feb 19, 2026	0.65	0.66	0.62	0.66	0.66	-	2,554,373
Feb 18, 2026	0.58	0.66	0.57	0.66	0.66	20.00%	5,148,351
Feb 17, 2026	0.52	0.56	0.51	0.55	0.55	7.84%	2,831,953
Feb 13, 2026	0.54	0.54	0.50	0.51	0.51	-4.67%	1,064,423
Feb 12, 2026	0.54	0.55	0.52	0.54	0.54	0.94%	731,979
Feb 11, 2026	0.54	0.55	0.52	0.53	0.53	-1.85%	1,237,824
Feb 10, 2026	0.55	0.56	0.53	0.54	0.54	-1.82%	549,216
Feb 9, 2026	0.50	0.56	0.50	0.55	0.55	10.00%	2,059,650
Feb 6, 2026	0.50	0.51	0.47	0.50	0.50	-1.96%	3,738,315
Feb 5, 2026	0.53	0.55	0.51	0.51	0.51	-3.77%	1,383,741
Feb 4, 2026	0.57	0.57	0.52	0.53	0.53	-8.62%	1,994,236
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