Volatus Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,492,400
Oct 21, 2025	0.76	0.76	0.68	0.70	0.70	-2.80%	2,641,900
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%	2,979,900
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%	3,850,200
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%	5,111,900
Oct 8, 2025	0.77	0.82	0.77	0.79	0.79	5.33%	6,458,400
Oct 7, 2025	0.76	0.77	0.73	0.75	0.75	-3.85%	1,760,200
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%	4,000,700
Oct 1, 2025	0.72	0.78	0.67	0.74	0.74	13.85%	7,552,100
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%	1,760,800
Sep 19, 2025	0.57	0.57	0.55	0.56	0.56	-1.75%	598,300
Sep 18, 2025	0.57	0.58	0.55	0.57	0.57	1.79%	550,036
Sep 17, 2025	0.59	0.60	0.56	0.56	0.56	-5.08%	1,249,203
Sep 16, 2025	0.64	0.64	0.58	0.59	0.59	-3.28%	2,016,900
Sep 15, 2025	0.58	0.63	0.58	0.61	0.61	8.93%	2,741,500
Sep 12, 2025	0.55	0.58	0.55	0.56	0.56	1.82%	539,724
Sep 11, 2025	0.53	0.56	0.53	0.55	0.55	5.77%	1,141,100
Sep 10, 2025	0.53	0.54	0.52	0.52	0.52	-3.70%	607,804
Sep 9, 2025	0.56	0.57	0.54	0.54	0.54	-1.82%	388,000
Sep 8, 2025	0.55	0.56	0.53	0.55	0.55	3.77%	731,500
Sep 5, 2025	0.54	0.55	0.53	0.53	0.53	-	473,700
Sep 4, 2025	0.57	0.57	0.52	0.53	0.53	-4.50%	638,200
Sep 3, 2025	0.57	0.59	0.55	0.56	0.56	0.91%	974,300
Sep 2, 2025	0.56	0.56	0.53	0.55	0.55	-1.79%	625,900
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