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

Volatus Aerospace Inc (OP:TAKOF)

0.4100 +0.0064 (+1.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 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 (%)
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(-2.45%)
Jul 02, 2025 0.2440 0.2440 0.2156 0.2200 81,633 -0.00(-1.17%)
Jul 01, 2025 0.2290 0.2290 0.2163 0.2226 73,597 +0.02(+8.16%)
Jun 30, 2025 0.2072 0.2135 0.2018 0.2058 29,606 +0.00(+0.83%)
Jun 27, 2025 0.2251 0.2251 0.2000 0.2041 57,679 -0.01(-3.54%)
Jun 26, 2025 0.2194 0.2279 0.2030 0.2116 281,025 +0.03(+14.01%)
Jun 25, 2025 0.2520 0.2620 0.1800 0.1856 523,592 -0.04(-19.48%)
Jun 24, 2025 0.2000 0.2347 0.1972 0.2305 508,813 +0.05(+24.59%)
Jun 23, 2025 0.1852 0.1900 0.1790 0.1850 165,258 +0.01(+4.99%)
Jun 20, 2025 0.1571 0.1780 0.1571 0.1762 228,073 +0.01(+6.72%)
Jun 18, 2025 0.1410 0.1666 0.1410 0.1651 124,800 +0.02(+12.31%)
Jun 17, 2025 0.1544 0.1575 0.1470 0.1470 15,692 -0.01(-4.23%)
Jun 16, 2025 0.1680 0.1680 0.1471 0.1535 114,866 -0.00(-0.32%)
Jun 13, 2025 0.1550 0.1550 0.1460 0.1540 163,956 +0.01(+9.69%)
Jun 12, 2025 0.1399 0.1447 0.1389 0.1404 139,223 +0.00(+2.93%)
Jun 11, 2025 0.1357 0.1396 0.1261 0.1364 111,190 +0.00(+2.10%)
Jun 10, 2025 0.1200 0.1336 0.1200 0.1336 79,558 +0.01(+6.45%)
Jun 09, 2025 0.1087 0.1266 0.1026 0.1255 128,521 +0.02(+19.52%)
Jun 06, 2025 0.0930 0.1060 0.0920 0.1050 53,701 +0.00(+1.55%)
Jun 05, 2025 0.0920 0.1090 0.0920 0.1034 5,611 +0.00(+1.97%)
Jun 04, 2025 0.1100 0.1100 0.1011 0.1014 501,134 -0.01(-5.67%)
Jun 03, 2025 0.1048 0.1075 0.1048 0.1075 14,414 +0.00(+4.17%)
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.