Register to chat with like-minded investors on our interactive forums.
UAVS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 0.6499 | 0.0126 | 1.98% | 0.6478 | 0.65 | 0.6167 | 127,001 |
| Apr 19 2024 | 0.6373 | 0.0177 | 2.86% | 0.6098 | 0.6402 | 0.60 | 326,376 |
| Apr 18 2024 | 0.6196 | -0.0185 | -2.90% | 0.65 | 0.6552 | 0.60101 | 151,005 |
| Apr 17 2024 | 0.6381 | -0.018 | -2.74% | 0.6866 | 0.6866 | 0.631 | 93,772 |
| Apr 16 2024 | 0.6561 | -0.0609 | -8.49% | 0.73 | 0.73 | 0.6426 | 282,579 |
| Apr 15 2024 | 0.717 | 0.0032 | 0.45% | 0.735 | 0.735 | 0.6902 | 237,827 |
| Apr 12 2024 | 0.7138 | 0.0238 | 3.45% | 0.6975 | 0.77 | 0.68 | 371,858 |
| Apr 11 2024 | 0.69 | -0.0327 | -4.52% | 0.7309 | 0.7309 | 0.68 | 90,809 |
| Apr 10 2024 | 0.7227 | -0.0708 | -8.92% | 0.7873 | 0.7873 | 0.7101 | 273,405 |
| Apr 09 2024 | 0.7935 | 0.0635 | 8.70% | 0.74 | 0.8282 | 0.7118 | 697,032 |
| Apr 08 2024 | 0.73 | 0.0452 | 6.60% | 0.7078 | 0.7638 | 0.6713 | 401,161 |
| Apr 05 2024 | 0.6848 | 0.0288 | 4.39% | 0.659 | 0.739899 | 0.65 | 566,328 |
| Apr 04 2024 | 0.656 | 0.027 | 4.29% | 0.6375 | 0.671 | 0.629 | 231,595 |
| Apr 03 2024 | 0.629 | -0.0613 | -8.88% | 0.69 | 0.6903 | 0.6001 | 486,955 |
| Apr 02 2024 | 0.6903 | -0.0477 | -6.46% | 0.713 | 0.7349 | 0.6815 | 193,493 |
| Apr 01 2024 | 0.738 | -0.0501 | -6.36% | 0.8175 | 0.8175 | 0.7001 | 229,414 |
| Mar 28 2024 | 0.7881 | 0.012 | 1.55% | 0.7784 | 0.83 | 0.76 | 317,734 |
| Mar 27 2024 | 0.7761 | 0.0692 | 9.79% | 0.7235 | 0.791 | 0.701 | 353,778 |
| Mar 26 2024 | 0.7069 | -0.0331 | -4.47% | 0.75 | 0.76 | 0.70 | 279,908 |
| Mar 25 2024 | 0.74 | 0.06 | 8.82% | 0.6874 | 0.7509 | 0.6733 | 453,592 |
| Mar 22 2024 | 0.68 | -0.0018 | -0.26% | 0.68 | 0.6937 | 0.661 | 295,684 |
| Mar 21 2024 | 0.6818 | -0.0942 | -12.14% | 0.7886 | 0.7998 | 0.625 | 839,231 |
| Mar 20 2024 | 0.776 | -0.0478 | -5.80% | 0.82 | 0.8686 | 0.73 | 794,936 |
| Mar 19 2024 | 0.8238 | -0.0815 | -9.00% | 0.91 | 0.91 | 0.79 | 497,149 |
| Mar 18 2024 | 0.9053 | 0.0153 | 1.72% | 0.9501 | 0.9501 | 0.8694 | 309,241 |
| Mar 15 2024 | 0.89 | -0.11 | -11.00% | 0.98 | 1.01 | 0.89 | 685,795 |
| Mar 14 2024 | 1.00 | -0.06 | -5.66% | 1.06 | 1.06 | 0.9702 | 300,819 |
| Mar 13 2024 | 1.06 | -0.01 | -0.93% | 1.05 | 1.07 | 1.01 | 310,860 |
| Mar 12 2024 | 1.07 | -0.03 | -2.73% | 1.11 | 1.14 | 1.07 | 224,234 |
| Mar 11 2024 | 1.10 | -0.01 | -0.90% | 1.15 | 1.1595 | 1.10 | 126,129 |
| Mar 08 2024 | 1.11 | -0.09 | -7.50% | 1.20 | 1.20 | 1.09 | 341,133 |
| Mar 07 2024 | 1.20 | 0.01 | 0.84% | 1.20 | 1.2899 | 1.16 | 192,109 |
| Mar 06 2024 | 1.19 | 0.01 | 0.85% | 1.13 | 1.19 | 1.13 | 92,441 |
| Mar 05 2024 | 1.18 | -0.03 | -2.48% | 1.24 | 1.24 | 1.16 | 97,935 |
| Mar 04 2024 | 1.21 | -0.06 | -4.72% | 1.31 | 1.31 | 1.19 | 141,626 |
| Mar 01 2024 | 1.27 | -0.02 | -1.55% | 1.29 | 1.3068 | 1.21 | 215,225 |
| Feb 29 2024 | 1.29 | 0.09 | 7.50% | 1.20 | 1.39 | 1.1747 | 375,687 |
| Feb 28 2024 | 1.20 | 0.14 | 13.21% | 1.06 | 1.20 | 1.05 | 466,987 |
| Feb 27 2024 | 1.06 | -0.01 | -0.93% | 1.05 | 1.06 | 1.02 | 219,550 |
| Feb 26 2024 | 1.07 | -0.08 | -6.96% | 1.15 | 1.15 | 1.05 | 427,015 |
| Feb 23 2024 | 1.15 | -0.06 | -4.96% | 1.28 | 1.29 | 1.05 | 8,476,566 |
| Feb 22 2024 | 1.21 | -0.07 | -5.47% | 1.25 | 1.27 | 1.18 | 189,214 |
| Feb 21 2024 | 1.28 | 0.04 | 3.23% | 1.26 | 1.30 | 1.2401 | 126,783 |
| Feb 20 2024 | 1.24 | -0.15 | -10.79% | 1.42 | 1.42 | 1.21 | 157,133 |
| Feb 16 2024 | 1.39 | -0.07 | -4.79% | 1.47 | 1.47 | 1.3635 | 215,879 |
| Feb 15 2024 | 1.46 | 0.34 | 30.36% | 1.14 | 1.50 | 1.1389 | 726,204 |
| Feb 14 2024 | 1.12 | -0.06 | -5.08% | 1.19 | 1.2113 | 1.11 | 328,317 |
| Feb 13 2024 | 1.18 | -0.10 | -7.81% | 1.23 | 1.24 | 1.15 | 297,247 |
| Feb 12 2024 | 1.28 | -0.04 | -3.03% | 1.30 | 1.30 | 1.21 | 446,172 |
| Feb 09 2024 | 1.32 | -0.10 | -7.17% | 1.33 | 1.43 | 1.25 | 412,060 |
| Feb 08 2024 | 1.422 | 0.09 | 7.08% | 1.48 | 1.996 | 1.40 | 1,436,651 |
| Feb 07 2024 | 1.328 | -0.07 | -4.73% | 1.394 | 1.394 | 1.322 | 77,840 |
| Feb 06 2024 | 1.394 | -0.01 | -0.85% | 1.38 | 1.406 | 1.30 | 125,794 |
| Feb 05 2024 | 1.406 | 0.06 | 4.30% | 1.354 | 1.406 | 1.348 | 121,919 |
| Feb 02 2024 | 1.348 | -0.06 | -4.40% | 1.50 | 1.50 | 1.33 | 151,376 |
| Feb 01 2024 | 1.41 | 0.05 | 3.37% | 1.40 | 1.418 | 1.30 | 229,414 |
| Jan 31 2024 | 1.364 | -0.20 | -13.01% | 1.57 | 1.592 | 1.27 | 465,946 |
| Jan 30 2024 | 1.568 | -0.23 | -12.79% | 1.60 | 1.768 | 1.52 | 237,071 |
| Jan 29 2024 | 1.798 | -0.07 | -3.54% | 1.998 | 1.998 | 1.736 | 136,476 |
| Jan 26 2024 | 1.864 | 0.04 | 2.08% | 1.79 | 1.864 | 1.76 | 85,622 |
| Jan 25 2024 | 1.826 | 0.05 | 2.82% | 1.774 | 1.834 | 1.74 | 83,602 |
| Jan 24 2024 | 1.776 | 0.04 | 2.19% | 1.80 | 1.802 | 1.70 | 116,973 |
