TAKOF | Volatus Aer-C&VV | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Volatus Aer-C&VV (TAKOF)

OTC

$0.44+$0.02 (+4.91%)

Price as of Sep 11, 2026

N/A
Market Cap
5.03%
1-Year Change
Aerospace & Defense
Industry

1 Month
+12.26%

Low Price$0.35

High Price$0.44
3 Months
+0.07%

Low Price$0.32

High Price$0.44
1 Year
+5.03%

Low Price$0.32

High Price$0.65

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.42	0.46	0.42	0.44	+4.91%	673,676
09/10/2026	0.40	0.44	0.40	0.42	+9.27%	412,980
09/09/2026	0.38	0.39	0.38	0.38	+1.53%	396,927
09/08/2026	0.36	0.38	0.36	0.38	+3.47%	180,952
09/04/2026	0.38	0.38	0.36	0.37	-1.19%	180,721
09/03/2026	0.37	0.37	0.35	0.37	+5.02%	147,623
09/02/2026	0.36	0.36	0.35	0.35	+0.67%	109,556
09/01/2026	0.37	0.37	0.35	0.35	-3.99%	181,940
08/31/2026	0.37	0.37	0.36	0.36	+2.06%	148,800
08/28/2026	0.36	0.36	0.35	0.36	-0.45%	108,241
08/27/2026	0.36	0.43	0.36	0.36	-0.03%	146,671
08/26/2026	0.37	0.37	0.36	0.36	-1.82%	16,761
08/25/2026	0.44	0.44	0.36	0.37	+0.46%	61,221
08/24/2026	0.37	0.37	0.36	0.36	-1.73%	82,641
08/21/2026	0.34	0.37	0.34	0.37	+1.12%	139,301
08/20/2026	0.36	0.40	0.36	0.37	-1.74%	89,318
08/19/2026	0.34	0.38	0.34	0.37	-0.27%	153,954
08/18/2026	0.35	0.40	0.35	0.37	+0.44%	53,849
08/17/2026	0.34	0.39	0.34	0.37	+3.30%	70,215
08/14/2026	0.37	0.40	0.34	0.36	-11.15%	107,419
08/13/2026	0.41	0.41	0.39	0.41	+2.74%	72,104
08/12/2026	0.40	0.40	0.38	0.39	+0.61%	126,392
08/11/2026	0.39	0.40	0.39	0.39	+5.03%	101,613
08/10/2026	0.38	0.39	0.36	0.37	+3.30%	118,681
08/07/2026	0.37	0.37	0.36	0.36	-1.02%	40,758
08/06/2026	0.26	0.37	0.26	0.37	+7.41%	717,910
08/05/2026	0.35	0.36	0.33	0.34	0.00%	105,658
08/04/2026	0.35	0.36	0.34	0.34	+5.69%	396,276
08/03/2026	0.34	0.36	0.32	0.32	-4.03%	91,179
07/31/2026	0.33	0.34	0.32	0.34	+1.77%	88,233
07/30/2026	0.33	0.33	0.32	0.33	+1.94%	131,874
07/29/2026	0.33	0.33	0.32	0.32	-2.24%	161,877
07/28/2026	0.34	0.34	0.33	0.33	-3.68%	61,346
07/27/2026	0.36	0.36	0.34	0.34	-1.25%	95,302
07/24/2026	0.35	0.35	0.34	0.35	-0.46%	45,667
07/23/2026	0.35	0.35	0.34	0.35	-0.54%	44,497
07/22/2026	0.35	0.36	0.35	0.35	-0.60%	28,228
07/21/2026	0.35	0.36	0.34	0.35	-0.94%	123,024
07/20/2026	0.35	0.37	0.35	0.36	-3.05%	55,819
07/17/2026	0.36	0.37	0.35	0.37	+2.91%	138,320
07/16/2026	0.38	0.39	0.34	0.36	-5.23%	884,372
07/15/2026	0.32	0.40	0.32	0.38	-2.87%	75,305
07/14/2026	0.38	0.40	0.38	0.39	-0.78%	51,869
07/13/2026	0.40	0.42	0.39	0.39	-4.59%	2,075,532
07/10/2026	0.41	0.42	0.41	0.41	+0.69%	115,870
07/09/2026	0.42	0.43	0.41	0.41	-1.21%	23,172
07/08/2026	0.43	0.45	0.36	0.41	-1.59%	150,479
07/07/2026	0.42	0.42	0.41	0.42	-0.72%	110,739
07/06/2026	0.45	0.45	0.40	0.42	+0.67%	383,549
07/02/2026	0.42	0.42	0.41	0.42	-1.20%	24,758
07/01/2026	0.41	0.44	0.41	0.42	-3.02%	33,611
06/30/2026	0.40	0.44	0.39	0.44	+12.15%	361,640
06/29/2026	0.39	0.41	0.39	0.39	-4.65%	124,308
06/26/2026	0.39	0.41	0.39	0.41	+2.71%	117,885
06/25/2026	0.40	0.41	0.39	0.40	-2.26%	241,008
06/24/2026	0.42	0.42	0.41	0.41	-1.43%	169,241
06/23/2026	0.42	0.43	0.41	0.41	-1.99%	210,503
06/22/2026	0.41	0.43	0.39	0.42	+3.60%	956,083
06/18/2026	0.42	0.42	0.40	0.41	-1.76%	88,111
06/17/2026	0.41	0.43	0.41	0.41	-0.17%	76,208
06/16/2026	0.40	0.44	0.40	0.42	-0.66%	212,039
06/15/2026	0.40	0.44	0.40	0.42	-1.00%	152,194
06/12/2026	0.44	0.44	0.42	0.42	-4.09%	284,780
06/11/2026	0.43	0.44	0.42	0.44	+6.90%	176,499
06/10/2026	0.43	0.44	0.40	0.41	-2.81%	162,205
06/09/2026	0.46	0.46	0.41	0.42	-5.57%	549,439
06/08/2026	0.48	0.48	0.44	0.45	-3.40%	182,592
06/05/2026	0.48	0.52	0.46	0.46	-4.05%	255,186
06/04/2026	0.49	0.49	0.48	0.48	-1.44%	139,909
06/03/2026	0.58	0.58	0.49	0.49	-2.36%	238,399
06/02/2026	0.48	0.52	0.48	0.50	+3.06%	377,547
06/01/2026	0.48	0.50	0.48	0.49	-2.10%	357,416
05/29/2026	0.50	0.57	0.47	0.50	+3.81%	977,564
05/28/2026	0.50	0.56	0.47	0.48	-8.44%	511,901
05/27/2026	0.50	0.56	0.50	0.52	-2.57%	319,535
05/26/2026	0.50	0.57	0.48	0.54	+13.97%	529,057
05/22/2026	0.45	0.48	0.40	0.47	+1.86%	163,076
05/21/2026	0.48	0.48	0.46	0.46	-2.22%	81,271
05/20/2026	0.47	0.49	0.47	0.47	-1.13%	182,364
05/19/2026	0.48	0.48	0.47	0.48	-1.97%	181,390
05/18/2026	0.48	0.53	0.48	0.49	+0.29%	81,585
05/15/2026	0.51	0.51	0.48	0.49	-3.10%	153,844
05/14/2026	0.51	0.53	0.50	0.50	-0.89%	125,754
05/13/2026	0.52	0.54	0.50	0.51	-0.21%	206,032
05/12/2026	0.57	0.57	0.48	0.51	+3.11%	289,314
05/11/2026	0.49	0.51	0.48	0.49	+0.69%	351,564
05/08/2026	0.48	0.52	0.48	0.49	-0.08%	160,031
05/07/2026	0.56	0.56	0.49	0.49	-3.18%	360,758
05/06/2026	0.49	0.51	0.48	0.51	+6.23%	234,196
05/05/2026	0.48	0.51	0.46	0.48	-1.69%	185,370
05/04/2026	0.55	0.55	0.48	0.49	-1.98%	127,076
05/01/2026	0.49	0.50	0.48	0.49	+2.87%	127,592
04/30/2026	0.49	0.50	0.47	0.48	-0.17%	273,752
04/29/2026	0.48	0.49	0.47	0.48	+0.38%	139,028
04/28/2026	0.52	0.52	0.47	0.48	-6.61%	657,219
04/27/2026	0.51	0.53	0.44	0.51	-2.28%	151,370
04/24/2026	0.52	0.55	0.52	0.53	+0.59%	92,250
04/23/2026	0.50	0.58	0.47	0.52	-4.73%	446,410
04/22/2026	0.53	0.59	0.53	0.55	+2.18%	451,376
04/21/2026	0.58	0.59	0.53	0.54	-5.00%	305,395