Volta Inc. (VLTA)
Mar 31, 2023 - VLTA was delisted (reason: acquired by Shell USA)
0.8590
0.00 (0.00%)
Inactive · Last trade price
on Mar 30, 2023
Volta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2023 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Apr 3, 2023 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Mar 31, 2023 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Mar 30, 2023 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.01% | 3,199,642 |
| Mar 29, 2023 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.00% | 4,785,172 |
| Mar 28, 2023 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.07% | 1,567,699 |
| Mar 27, 2023 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.27% | 1,718,217 |
| Mar 24, 2023 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.29% | 8,057,147 |
| Mar 23, 2023 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.19% | 4,231,118 |
| Mar 22, 2023 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.97% | 8,829,155 |
| Mar 21, 2023 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.12% | 1,808,548 |
| Mar 20, 2023 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.41% | 2,344,693 |
| Mar 17, 2023 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.57% | 5,672,125 |
| Mar 16, 2023 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.01% | 1,775,637 |
| Mar 15, 2023 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -0.01% | 1,450,138 |
| Mar 14, 2023 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.83% | 1,507,176 |
| Mar 13, 2023 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -1.00% | 1,839,013 |
| Mar 10, 2023 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.83% | 1,135,397 |
| Mar 9, 2023 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | -1.29% | 6,655,200 |
| Mar 8, 2023 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.22% | 1,042,049 |
| Mar 7, 2023 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.09% | 833,134 |
| Mar 6, 2023 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.06% | 1,365,342 |
| Mar 3, 2023 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.19% | 558,601 |
| Mar 2, 2023 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 0.15% | 781,362 |
| Mar 1, 2023 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.68% | 659,192 |
| Feb 28, 2023 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.76% | 1,047,646 |
| Feb 27, 2023 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.12% | 1,095,507 |
| Feb 24, 2023 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 975,442 |
| Feb 23, 2023 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.16% | 1,808,469 |
| Feb 22, 2023 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 0.45% | 1,130,257 |
| Feb 21, 2023 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.42% | 1,301,233 |
| Feb 17, 2023 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 0.41% | 903,312 |
| Feb 16, 2023 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 0.01% | 1,094,327 |
| Feb 15, 2023 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.14% | 1,591,542 |
| Feb 14, 2023 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.14% | 1,197,533 |
| Feb 13, 2023 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.06% | 862,521 |
| Feb 10, 2023 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.07% | 1,443,470 |
| Feb 9, 2023 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.12% | 1,353,562 |
| Feb 8, 2023 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.97% | 1,018,068 |
| Feb 7, 2023 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.39% | 1,596,561 |
| Feb 6, 2023 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.82% | 1,028,416 |
| Feb 3, 2023 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.71% | 2,270,370 |
| Feb 2, 2023 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -0.20% | 2,173,250 |
| Feb 1, 2023 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -0.15% | 1,831,656 |
| Jan 31, 2023 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.37% | 1,461,789 |
| Jan 30, 2023 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1,788,639 |
| Jan 27, 2023 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.30% | 2,300,113 |
| Jan 26, 2023 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.24% | 1,537,535 |
| Jan 25, 2023 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -0.03% | 2,204,153 |
| Jan 24, 2023 | 0.77 | 0.86 | 0.77 | 0.86 | 0.86 | -0.82% | 2,582,611 |