Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Volatus Aerospace Inc (OP:TAKOF)

0.3900 -0.0200 (-4.88%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 2, 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 (%)
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%)
Aug 01, 2025 0.3870 0.4205 0.3740 0.4100 88,188 +0.01(+1.59%)
Jul 31, 2025 0.4183 0.4268 0.4032 0.4036 34,756 -0.03(-6.14%)
Jul 30, 2025 0.4280 0.4476 0.4188 0.4300 60,458 -0.00(-1.04%)
Jul 29, 2025 0.4495 0.4759 0.4265 0.4345 69,986 -0.05(-9.48%)
Jul 28, 2025 0.4458 0.4902 0.4400 0.4800 233,707 +0.06(+14.15%)
Jul 25, 2025 0.4350 0.4350 0.3956 0.4205 355,718 -0.01(-2.21%)
Jul 24, 2025 0.5220 0.5220 0.4232 0.4300 737,642 -0.07(-13.53%)
Jul 23, 2025 0.5000 0.5075 0.4752 0.4973 88,893 +0.01(+2.81%)
Jul 22, 2025 0.4810 0.5006 0.4741 0.4837 115,266 -0.02(-3.91%)
Jul 21, 2025 0.5076 0.5216 0.4800 0.5034 75,932 +0.00(+0.48%)
Jul 18, 2025 0.5200 0.5442 0.4650 0.5010 247,274 -0.02(-3.65%)
Jul 17, 2025 0.5500 0.5780 0.4965 0.5200 647,522 -0.04(-7.64%)
Jul 16, 2025 0.6100 0.6272 0.5550 0.5630 331,162 -0.05(-8.23%)
Jul 15, 2025 0.5820 0.6135 0.5404 0.6135 592,372 +0.09(+16.15%)
Jul 14, 2025 0.4800 0.5502 0.4691 0.5282 437,042 +0.07(+16.37%)
Jul 11, 2025 0.6940 0.7037 0.4096 0.4539 1,330,398 -0.19(-29.02%)
Jul 10, 2025 0.5251 0.6474 0.4795 0.6395 809,349 +0.19(+43.26%)
Jul 09, 2025 0.3500 0.4839 0.3500 0.4464 786,832 +0.12(+36.76%)
Jul 08, 2025 0.3070 0.3300 0.3040 0.3264 496,601 +0.05(+19.12%)
Jul 07, 2025 0.2488 0.2745 0.2486 0.2740 284,543 +0.06(+27.68%)
Jul 03, 2025 0.2154 0.2410 0.2065 0.2146 140,470 -0.01(-3.72%)
Jul 02, 2025 0.2440 0.2440 0.2156 0.2229 80,283 +0.00(+0.13%)
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.