Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

UAVS Historical Prices

AgEagle Aerial Systems, Inc. · daily open, high, low, close & volume

Trading days
249
Period high
2.13
Period low
0.2706
Period change
-77.44%
DateOpenHighLowCloseChangeVolume
Nov 6, 20260.29000.32000.27060.3181+2.58%1,940,649
Nov 5, 20260.34550.35000.29600.3101-10.40%2,626,466
Nov 4, 20260.42070.44830.33120.3461-16.00%1,971,592
Nov 3, 20260.40370.41880.40000.4120+4.15%791,599
Nov 2, 20260.47250.47250.39110.3956-14.48%1,578,236
Oct 30, 20260.53500.54360.44000.4626-14.74%1,785,325
Oct 29, 20260.56270.57980.54010.5426-4.22%577,750
Oct 28, 20260.58500.58740.55010.5665-1.99%626,154
Oct 27, 20260.55320.58190.55120.5780+3.62%637,610
Oct 26, 20260.60000.60700.55500.5578-7.97%794,875
Oct 23, 20260.61300.62630.59510.6061-1.32%512,351
Oct 22, 20260.62890.63800.61180.6142-4.97%434,063
Oct 21, 20260.67180.67770.63390.6463-3.36%858,308
Oct 20, 20260.68330.69430.66510.6688-2.01%344,109
Oct 19, 20260.72310.72700.66050.6825-3.18%957,443
Oct 16, 20260.75000.75000.69320.7049-3.28%560,960
Oct 15, 20260.71100.73000.68520.7288+1.50%653,390
Oct 14, 20260.76810.79000.70700.7180-8.24%955,245
Oct 13, 20260.76710.79310.76010.7825+2.30%470,099
Oct 12, 20260.80100.80150.73000.7649-5.49%1,920,045
Oct 9, 20260.84020.84480.80000.8093-2.55%570,278
Oct 8, 20260.86250.86980.82800.8305-3.69%933,827
Oct 7, 20260.88000.89500.86000.8623-4.38%637,096
Oct 6, 20260.88820.91760.88000.9018+2.24%423,641
Oct 5, 20260.95000.95680.88200.8820-7.84%1,093,106
Oct 2, 20260.97800.99920.94810.9570+0.08%377,909
Oct 1, 20260.95510.96000.94010.9562+0.13%335,062
Sep 30, 20260.95740.98000.95500.9550+0.06%285,631
Sep 29, 20260.97340.97960.95080.9544-1.40%383,675
Sep 28, 20260.99951.000.96800.9680-2.48%468,676
Sep 25, 20260.99971.020.98830.9926-0.36%494,964
Sep 24, 20260.98001.020.96400.9962+1.34%785,972
Sep 23, 20260.98000.99600.97020.9830-1.70%642,969
Sep 22, 20261.031.041.001.00-1.96%645,151
Sep 21, 20261.051.061.011.02+0.00%1,097,168
Sep 18, 20261.011.031.001.02+2.53%622,478
Sep 17, 20260.97481.050.97480.9948+6.33%1,259,966
Sep 16, 20260.95240.97000.93000.9356-0.91%600,450
Sep 15, 20260.97000.97790.93000.9442+0.41%553,187
Sep 14, 20260.94910.95760.93000.9403-2.80%757,643
Sep 11, 20261.001.010.95000.9674-2.72%921,794
Sep 10, 20260.99241.030.96000.9945-2.50%1,206,351
Sep 9, 20261.061.071.011.02-5.56%916,643
Sep 8, 20261.061.101.061.08+1.89%982,077
Sep 4, 20261.101.101.051.06-4.50%1,259,978
Sep 3, 20261.101.141.081.11+2.78%1,479,074
Sep 2, 20261.071.151.071.08-3.57%1,936,936
Aug 31, 20261.071.131.051.12+3.70%1,613,814
Aug 28, 20261.131.161.051.08-3.57%2,434,832
Aug 27, 20261.111.131.081.12+1.82%1,406,332
Aug 26, 20261.071.101.051.10+1.85%1,380,829
Aug 25, 20261.081.121.061.08+0.00%1,910,751
Aug 24, 20261.001.090.99221.08+6.93%2,584,163
Aug 21, 20260.92831.090.92831.01+11.60%4,546,227
Aug 20, 20260.90000.93000.87010.9050-0.26%869,627
Aug 19, 20260.86010.92620.85150.9074+6.08%1,016,299
Aug 18, 20260.88020.94000.85100.8554-7.02%2,539,179
Aug 17, 20261.031.050.90150.9200-15.60%4,580,295
Aug 14, 20261.091.131.041.09+1.87%4,441,203
Aug 13, 20260.94501.080.94011.07+13.06%2,903,966
Aug 12, 20261.001.010.92000.9464-4.90%2,303,325
Aug 11, 20261.061.090.97510.9952-1.47%2,996,528
Aug 10, 20260.93601.100.93601.01+9.76%6,725,006
Aug 7, 20260.85000.95890.83000.9202+28.09%10,737,267
Aug 6, 20260.73400.73990.71500.7184-0.86%372,898
Aug 5, 20260.76000.76000.72000.7246-1.55%389,408
Aug 4, 20260.72490.76020.72100.7360+2.34%996,610
Aug 3, 20260.69590.73510.69350.7192+3.01%846,487
Jul 31, 20260.72070.72230.68080.6982-2.42%395,836
Jul 30, 20260.67590.72700.67100.7155+6.11%775,978
Jul 29, 20260.69640.70690.65410.6743-3.60%636,258
Jul 28, 20260.68320.69970.66000.6995-0.29%622,460
Jul 27, 20260.72080.72960.68230.7015-0.78%559,521
Jul 24, 20260.71010.71710.67000.7070+0.73%661,171
Jul 23, 20260.72030.72500.69000.7019-2.00%669,379
Jul 22, 20260.74750.76000.71270.7162-4.51%496,774
Jul 21, 20260.74090.75820.72480.7500+2.19%381,536
Jul 20, 20260.72820.73930.69810.7339+0.53%759,868
Jul 17, 20260.74470.74570.70710.7300-2.89%747,785
Jul 16, 20260.78000.78240.74360.7517-5.10%523,789
Jul 15, 20260.78530.80600.78110.7921+0.34%379,432
Jul 14, 20260.76400.78990.76000.7894+3.73%385,709
Jul 13, 20260.79000.80000.74350.7610-4.07%837,368
Jul 10, 20260.79870.80000.77310.7933-0.83%501,653
Jul 9, 20260.81800.82000.79000.7999-1.05%637,313
Jul 8, 20260.77690.81000.77000.8084-0.42%808,216
Jul 7, 20260.84100.84100.79000.8118-4.64%922,337
Jul 6, 20260.84420.85130.83000.8513+0.75%430,173
Jul 2, 20260.87090.91000.83010.8450-4.39%891,945
Jul 1, 20260.89000.91000.87000.8838-0.84%437,616
Jun 30, 20260.88000.90000.86000.8913+3.40%939,364
Jun 29, 20260.86570.88000.83300.8620-0.57%696,325
Jun 26, 20260.82000.87000.81680.8669+5.76%1,232,942
Jun 25, 20260.86000.86450.81020.8197-5.13%955,258
Jun 24, 20260.88450.90000.84510.8640-1.82%930,952
Jun 23, 20260.89000.91000.88000.8800-2.51%1,187,865
Jun 22, 20260.97000.97000.89810.9027-4.21%1,442,692
Jun 18, 20260.93000.94790.90300.9424+1.05%1,675,480
Jun 17, 20260.89200.93890.89160.9326+4.43%1,747,446
Jun 16, 20260.91000.92080.89000.8930-2.19%1,284,799
Jun 15, 20260.94380.95800.90200.9130-1.58%1,556,485
Jun 12, 20260.95000.95490.91300.9277-1.53%1,451,677
Jun 11, 20260.90170.94890.90000.9421+5.79%1,770,989
Jun 10, 20260.92450.94650.88270.8905-3.21%1,740,089
Jun 9, 20260.97000.98870.89990.9200-4.03%2,124,941
Jun 8, 20260.97490.99340.95160.9586+0.94%1,939,201
Jun 5, 20261.051.050.92890.9497-11.24%6,146,918
Jun 4, 20261.021.081.011.07+0.94%1,996,684
Jun 3, 20261.111.111.051.06-7.83%3,124,997
Jun 2, 20261.141.171.121.15-0.86%3,397,358
Jun 1, 20261.161.201.131.16-0.85%4,069,293
May 29, 20261.191.191.081.17-1.68%6,997,859
May 28, 20261.201.301.171.19+12.26%27,235,178
May 27, 20261.091.091.041.06+0.95%2,207,786
May 26, 20261.051.101.041.05+2.94%2,585,563
May 22, 20260.97131.030.97131.02+5.05%1,427,461
May 21, 20260.95000.97790.93390.9710+2.21%1,501,740
May 20, 20260.96260.97730.92140.9500+0.00%1,845,076
May 19, 20260.98001.010.95000.9500-3.06%1,519,467
May 18, 20261.041.040.97560.9800-6.67%1,927,433
May 15, 20261.051.081.031.05-4.55%1,767,305
May 14, 20261.071.111.051.10+2.80%2,117,678
May 13, 20261.081.101.051.07-1.83%1,691,587
May 12, 20261.131.141.071.09-3.54%1,828,241
May 11, 20261.151.161.121.13-3.42%2,364,151
May 8, 20261.171.191.121.17+0.00%2,414,405
May 7, 20261.131.181.101.17+4.46%2,811,064
May 6, 20261.061.131.051.12+5.66%2,279,552
May 5, 20261.071.071.041.06+0.95%1,734,423
May 4, 20261.061.071.041.05-0.94%1,296,017
May 1, 20261.051.091.041.06+0.95%1,738,992
Apr 30, 20261.011.071.011.05+5.00%2,681,153
Apr 29, 20261.041.071.001.00-3.85%1,484,549
Apr 28, 20261.031.071.031.04-1.89%1,186,453
Apr 27, 20261.071.081.041.06-1.85%1,400,621
Apr 24, 20261.121.121.051.08-2.70%1,324,668
Apr 23, 20261.211.211.081.11-8.26%2,863,392
Apr 22, 20261.191.231.181.21+4.31%2,498,671
Apr 21, 20261.201.211.151.16-2.52%3,005,985
Apr 20, 20261.171.251.151.19+3.48%5,430,709
Apr 17, 20261.131.191.121.15+2.68%3,779,746
Apr 16, 20261.081.121.021.12+6.67%3,917,357
Apr 15, 20261.021.061.011.05+0.96%3,365,655
Apr 14, 20261.051.050.98191.04+8.82%9,651,137
Apr 13, 20260.89090.95880.88700.9557+2.66%1,059,207
Apr 10, 20260.92000.94190.90850.9309+1.24%710,340
Apr 9, 20260.91050.93280.90000.9195+0.51%831,006
Apr 8, 20260.94660.94660.89500.9148-0.34%1,133,944
Apr 7, 20260.93000.93680.87580.9179-2.04%1,447,285
Apr 6, 20260.92470.95000.90100.9370+2.52%1,515,781
Apr 2, 20260.87640.94300.87640.9140+0.35%1,553,947
Apr 1, 20260.94800.94800.88500.9108+0.75%1,120,045
Mar 31, 20260.87350.92000.86750.9040+5.12%1,469,421
Mar 30, 20260.89000.92000.85560.8600-2.23%949,120
Mar 27, 20260.94940.95480.86230.8796-6.90%2,473,473
Mar 26, 20261.001.010.93020.9448-6.46%2,442,554
Mar 25, 20261.011.061.001.01-0.98%1,318,896
Mar 24, 20261.001.030.98001.02+2.00%1,393,991
Mar 23, 20260.99001.010.96581.00+1.84%2,217,958
Mar 20, 20261.071.070.97020.9819-7.37%2,799,969
Mar 19, 20261.051.071.011.06-0.93%4,143,097
Mar 18, 20261.031.091.021.07+3.88%3,778,719
Mar 17, 20261.021.061.001.03+3.00%1,768,800
Mar 16, 20261.041.061.001.00-5.66%2,584,150
Mar 13, 20261.081.101.041.06-1.85%2,335,151
Mar 12, 20261.061.101.041.08+0.93%2,323,343
Mar 11, 20261.051.091.031.07+1.90%2,437,326
Mar 10, 20261.041.081.011.05+0.00%2,543,814
Mar 9, 20261.111.121.011.05-3.67%4,589,458
Mar 6, 20261.201.251.071.09-6.03%15,410,340
Mar 5, 20261.071.221.051.16+8.41%8,456,084
Mar 4, 20261.061.111.031.07+1.90%2,897,545
Mar 3, 20261.011.131.011.05+0.00%5,377,800
Mar 2, 20261.041.111.011.05+11.70%6,274,221
Feb 27, 20260.97000.97940.90090.9400-4.55%2,081,618
Feb 26, 20261.001.010.96600.9848-1.52%1,625,630
Feb 25, 20261.001.030.99501.00+0.00%1,081,309
Feb 24, 20260.96541.020.96501.00+2.12%995,054
Feb 23, 20261.011.020.97000.9792-4.00%991,843
Feb 20, 20261.071.101.011.02-4.67%2,081,279
Feb 19, 20261.021.071.001.07+4.90%1,461,008
Feb 18, 20260.99001.080.98001.02+2.61%1,770,028
Feb 17, 20261.001.020.95010.9941-1.57%1,232,190
Feb 13, 20261.011.050.99101.01+1.01%1,227,781
Feb 12, 20261.051.050.98790.9999-4.77%1,582,914
Feb 11, 20261.071.071.001.05+0.96%1,549,528
Feb 10, 20261.111.131.021.04-7.14%1,453,547
Feb 9, 20261.111.131.071.12+3.70%1,418,606
Feb 6, 20261.001.131.001.08+11.34%2,345,693
Feb 5, 20260.98851.050.97000.9700-3.96%3,007,321
Feb 4, 20261.071.111.001.01-7.34%2,683,836
Feb 3, 20261.061.101.051.09+3.81%2,301,502
Feb 2, 20261.031.101.021.05+0.00%2,471,031
Jan 30, 20261.101.131.051.05-8.70%2,318,477
Jan 29, 20261.201.201.091.15-2.54%4,051,337
Jan 28, 20261.241.261.171.18-3.28%3,126,055
Jan 27, 20261.201.281.181.22+0.83%2,558,628
Jan 26, 20261.291.301.201.21-9.70%3,823,557
Jan 23, 20261.391.421.301.34-4.29%3,460,394
Jan 22, 20261.311.431.291.40+10.24%6,934,888
Jan 21, 20261.271.351.231.27-4.51%5,798,268
Jan 20, 20261.371.411.321.33-7.64%6,629,734
Jan 16, 20261.511.541.421.44-7.69%7,061,561
Jan 15, 20261.661.661.521.56-7.69%8,138,382
Jan 14, 20261.761.801.611.69-3.98%12,026,927
Jan 13, 20261.922.131.701.76+11.39%50,230,634
Jan 12, 20261.771.821.531.58-7.06%12,627,853
Jan 9, 20261.901.901.661.70-2.30%21,103,065
Jan 8, 20261.431.901.401.74+45.00%43,049,055
Jan 7, 20261.461.501.191.20-14.89%7,632,615
Jan 6, 20261.401.501.301.41-4.08%11,778,662
Jan 5, 20261.251.621.161.47+19.51%34,397,213
Jan 2, 20261.161.271.001.23+51.14%129,785,440
Dec 31, 20250.82000.85990.81000.8138-1.75%1,897,164
Dec 30, 20250.89000.89490.81000.8283-6.92%2,494,226
Dec 29, 20250.93460.94500.85680.8899-5.33%1,984,950
Dec 26, 20250.97000.97000.92000.9400-2.06%853,940
Dec 24, 20251.011.020.93620.9598-2.63%1,022,296
Dec 23, 20251.051.070.98000.9857-7.01%2,196,537
Dec 22, 20251.071.141.021.06+2.91%3,356,432
Dec 19, 20250.90281.050.90271.03+15.30%2,450,108
Dec 18, 20250.95000.97000.85000.8933-4.05%2,895,459
Dec 17, 20251.061.070.93020.9310-12.17%3,194,839
Dec 16, 20251.051.101.051.06+0.00%1,101,015
Dec 15, 20251.151.161.061.06-5.36%1,389,450
Dec 12, 20251.181.181.101.12-3.45%1,194,843
Dec 11, 20251.201.211.151.16-3.33%1,202,512
Dec 10, 20251.251.281.201.20-6.25%1,085,947
Dec 9, 20251.231.301.201.28+5.79%1,663,487
Dec 8, 20251.251.271.191.21-3.97%1,465,299
Dec 5, 20251.341.341.231.26-7.35%1,824,553
Dec 4, 20251.291.391.261.36+5.43%1,964,584
Dec 3, 20251.201.291.161.29+8.40%1,321,962
Dec 2, 20251.181.231.181.19+0.85%572,585
Dec 1, 20251.271.281.181.18-10.61%1,469,147
Nov 28, 20251.321.371.281.32+3.13%529,841
Nov 26, 20251.261.331.241.28+0.79%1,114,504
Nov 25, 20251.261.321.191.27+2.42%1,129,458
Nov 24, 20251.191.261.161.24+5.08%1,049,226
Nov 21, 20251.061.211.051.18+11.32%1,712,869
Nov 20, 20251.141.191.061.06-4.50%1,616,951
Nov 19, 20251.151.201.101.11-3.48%1,297,783
Nov 18, 20251.111.191.071.15+0.88%1,186,123
Nov 17, 20251.261.281.131.14-8.06%1,358,810
Nov 14, 20251.171.281.161.24+0.81%1,115,940
Nov 13, 20251.311.321.181.23-7.52%1,721,478
Nov 12, 20251.381.451.301.33-4.32%1,917,613
Nov 11, 20251.401.421.361.39-1.42%854,613
Nov 10, 20251.401.441.321.41+4.44%1,502,581

Daily open, high, low, close and volume for AgEagle Aerial Systems, Inc. (UAVS). Showing 249 trading days. Unadjusted prices.