Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.5200	0.5398	0.5177	0.5303	84,689	+0.00(+0.40%)
Apr 01, 2026	0.5600	0.5781	0.5270	0.5282	716,401	+0.01(+1.58%)
Mar 31, 2026	0.5247	0.5313	0.4900	0.5200	974,183	+0.02(+3.79%)
Mar 30, 2026	0.5775	0.5775	0.4796	0.5010	1,176,813	-0.04(-7.12%)
Mar 27, 2026	0.5719	0.5853	0.5312	0.5394	573,910	-0.04(-7.02%)
Mar 26, 2026	0.5800	0.5932	0.5700	0.5801	261,885	+0.00(+0.02%)
Mar 25, 2026	0.6044	0.6385	0.5800	0.5800	510,927	-0.04(-6.95%)
Mar 24, 2026	0.6315	0.6454	0.5945	0.6233	242,891	-0.00(-0.19%)
Mar 23, 2026	0.6432	0.6448	0.5887	0.6245	456,156	+0.01(+1.99%)
Mar 20, 2026	0.6785	0.6785	0.5891	0.6123	447,907	-0.04(-5.68%)
Mar 19, 2026	0.5941	0.6496	0.5767	0.6492	945,538	+0.06(+10.41%)
Mar 18, 2026	0.6570	0.6570	0.5840	0.5880	1,419,434	-0.03(-5.05%)
Mar 17, 2026	0.6730	0.6730	0.6092	0.6193	429,498	-0.02(-3.23%)
Mar 16, 2026	0.6130	0.6400	0.5780	0.6400	1,295,641	+0.06(+10.04%)
Mar 13, 2026	0.5809	0.6064	0.5600	0.5816	291,288	+0.02(+3.18%)
Mar 12, 2026	0.6024	0.6200	0.5617	0.5637	226,942	-0.05(-7.39%)
Mar 11, 2026	0.5830	0.6400	0.5830	0.6087	1,425,321	+0.02(+3.98%)
Mar 10, 2026	0.5813	0.5997	0.5680	0.5854	1,069,995	+0.02(+3.06%)
Mar 09, 2026	0.5322	0.5680	0.5181	0.5680	305,118	+0.03(+5.91%)
Mar 06, 2026	0.5439	0.5600	0.5200	0.5363	139,972	-0.00(-0.43%)
Mar 05, 2026	0.5030	0.5670	0.5030	0.5386	179,433	+0.00(+0.80%)
Mar 04, 2026	0.5470	0.5602	0.5343	0.5343	239,705	-0.01(-1.17%)
Mar 03, 2026	0.5650	0.5714	0.5203	0.5406	275,016	-0.03(-5.06%)
Mar 02, 2026	0.5845	0.5935	0.5610	0.5694	563,315	-0.01(-1.86%)
Feb 27, 2026	0.5230	0.5845	0.5230	0.5802	454,535	+0.01(+1.74%)
Feb 26, 2026	0.4870	0.5900	0.4870	0.5703	584,439	+0.06(+11.65%)
Feb 25, 2026	0.5270	0.5270	0.4925	0.5108	657,343	+0.03(+5.58%)
Feb 24, 2026	0.4650	0.4971	0.4585	0.4838	209,788	+0.02(+3.93%)
Feb 23, 2026	0.4417	0.4796	0.4417	0.4655	229,212	+0.00(+1.00%)
Feb 20, 2026	0.4600	0.4850	0.4510	0.4609	117,291	-0.01(-2.35%)
Feb 19, 2026	0.4720	0.4847	0.4583	0.4720	170,963	-0.00(-0.32%)
Feb 18, 2026	0.4399	0.4743	0.4000	0.4735	505,550	+0.07(+17.00%)
Feb 17, 2026	0.3807	0.4160	0.3526	0.4047	326,247	+0.02(+6.50%)
Feb 13, 2026	0.3970	0.4009	0.3720	0.3800	375,802	-0.01(-3.04%)
Feb 12, 2026	0.3771	0.4030	0.3771	0.3919	158,174	+0.00(+0.23%)
Feb 11, 2026	0.3938	0.4004	0.3891	0.3910	199,093	-0.01(-3.22%)
Feb 10, 2026	0.4320	0.4320	0.3880	0.4040	270,010	+0.00(+1.00%)
Feb 09, 2026	0.3802	0.4131	0.3650	0.4000	582,108	+0.03(+8.99%)
Feb 06, 2026	0.3500	0.3720	0.3500	0.3670	396,119	-0.01(-2.32%)
Feb 05, 2026	0.4130	0.4130	0.3700	0.3757	267,936	-0.02(-4.40%)
Feb 04, 2026	0.4099	0.4232	0.3796	0.3930	436,508	-0.02(-5.30%)
Feb 03, 2026	0.4050	0.4190	0.4020	0.4150	302,767	+0.01(+1.22%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Volatus Aerospace Inc (OP:TAKOF)

Historical Prices

Starting at $3.75/week.

Subscribe Today