My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Volatus Aerospace Inc (OP:TAKOF)

0.5598 +0.0994 (+21.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 0.4850 0.5599 0.4850 0.5598 416,287 +0.10(+21.59%)
Sep 30, 2025 0.4364 0.4970 0.4364 0.4604 369,254 +0.03(+7.90%)
Sep 29, 2025 0.4200 0.4433 0.4200 0.4267 202,165 +0.03(+6.36%)
Sep 26, 2025 0.4070 0.4100 0.3930 0.4012 87,644 -0.01(-1.57%)
Sep 25, 2025 0.3910 0.4131 0.3910 0.4076 64,544 -0.01(-2.42%)
Sep 24, 2025 0.4124 0.4268 0.4013 0.4177 321,635 +0.00(+0.29%)
Sep 23, 2025 0.4558 0.4558 0.4022 0.4165 218,440 -0.01(-1.63%)
Sep 22, 2025 0.4058 0.4320 0.3990 0.4234 253,909 +0.02(+4.34%)
Sep 19, 2025 0.4390 0.4390 0.4053 0.4058 45,948 +0.00(+0.12%)
Sep 18, 2025 0.4400 0.4400 0.4053 0.4053 70,961 -0.01(-3.27%)
Sep 17, 2025 0.4346 0.4346 0.4070 0.4190 309,751 -0.01(-2.24%)
Sep 16, 2025 0.4704 0.4800 0.4285 0.4286 343,547 -0.02(-4.65%)
Sep 15, 2025 0.4460 0.4616 0.4200 0.4495 282,783 +0.03(+7.23%)
Sep 12, 2025 0.3982 0.4192 0.3824 0.4192 74,703 +0.02(+4.33%)
Sep 11, 2025 0.3965 0.4061 0.3820 0.4018 130,472 +0.02(+5.18%)
Sep 10, 2025 0.3853 0.3914 0.3800 0.3820 143,942 -0.01(-2.08%)
Sep 09, 2025 0.4310 0.4310 0.3899 0.3901 44,240 -0.01(-1.81%)
Sep 08, 2025 0.4176 0.4176 0.3875 0.3973 152,226 +0.00(+0.66%)
Sep 05, 2025 0.3859 0.3960 0.3792 0.3947 46,496 +0.01(+1.62%)
Sep 04, 2025 0.3870 0.4020 0.3745 0.3884 57,893 -0.02(-4.15%)
Sep 03, 2025 0.3870 0.4298 0.3870 0.4052 367,599 +0.02(+3.90%)
Sep 02, 2025 0.3933 0.3999 0.3800 0.3900 94,202 -0.02(-4.88%)
Aug 29, 2025 0.4050 0.4235 0.3997 0.4100 200,503 -0.00(-0.53%)
Aug 28, 2025 0.4148 0.4214 0.4033 0.4122 58,524 -0.00(-0.22%)
Aug 27, 2025 0.4307 0.4330 0.4000 0.4131 29,282 -0.01(-1.34%)
Aug 26, 2025 0.4232 0.4341 0.4177 0.4187 35,313 -0.01(-1.27%)
Aug 25, 2025 0.4610 0.4610 0.4189 0.4241 56,743 -0.00(-0.38%)
Aug 22, 2025 0.3985 0.4580 0.3985 0.4257 40,158 +0.01(+1.60%)
Aug 21, 2025 0.4800 0.4800 0.4082 0.4190 279,916 -0.04(-8.05%)
Aug 20, 2025 0.3797 0.4557 0.3663 0.4557 114,109 +0.06(+16.55%)
Aug 19, 2025 0.4400 0.4400 0.3741 0.3910 167,319 -0.01(-1.88%)
Aug 18, 2025 0.3477 0.3985 0.3400 0.3985 231,357 +0.06(+18.67%)
Aug 15, 2025 0.3473 0.3738 0.3322 0.3358 140,929 -0.01(-2.64%)
Aug 14, 2025 0.3636 0.3738 0.3287 0.3449 129,590 -0.01(-1.46%)
Aug 13, 2025 0.3045 0.3500 0.3013 0.3500 321,941 +0.01(+2.46%)
Aug 12, 2025 0.3393 0.3416 0.3260 0.3416 154,714 -0.01(-2.90%)
Aug 11, 2025 0.3720 0.3720 0.3390 0.3518 213,165 -0.03(-8.65%)
Aug 08, 2025 0.3938 0.3938 0.3698 0.3851 107,709 -0.00(-0.41%)
Aug 07, 2025 0.3750 0.4000 0.3750 0.3867 176,079 -0.02(-4.66%)
Aug 06, 2025 0.4248 0.4302 0.3990 0.4056 80,445 -0.02(-4.92%)
Aug 05, 2025 0.4419 0.4550 0.4100 0.4266 100,536 +0.02(+3.77%)
Aug 04, 2025 0.4133 0.4221 0.4001 0.4111 37,818 +0.00(+0.27%)
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 following
Privacy Policy and Terms Of Service.