Volatus Aerospace Inc. TAKOF

Set alert

0.29 USD -0.02 (-5.54%)

Regular-session close

0.285 Day range 0.2948

0.264 52-week range 0.679

YTD: -27.32%
1 year: -20.98%

TAKOF daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	0.29	0.29	0.29	0.29	-0.01	-3.97%	17,123
Nov 12, 2026	0.30	0.31	0.29	0.31	0.00	+0.33%	56,800
Nov 11, 2026	0.32	0.32	0.31	0.31	0.00	-0.33%	29,200
Nov 10, 2026	0.33	0.33	0.30	0.31	-0.02	-5.83%	114,700
Nov 9, 2026	0.30	0.33	0.30	0.33	+0.03	+8.31%	12,800
Nov 6, 2026	0.31	0.31	0.30	0.30	0.00	+0.33%	77,700
Nov 5, 2026	0.32	0.32	0.29	0.30	-0.03	-9.09%	176,700
Nov 4, 2026	0.35	0.35	0.32	0.33	0.00	+0.30%	89,600
Nov 3, 2026	0.34	0.34	0.32	0.33	-0.01	-2.95%	58,900
Nov 2, 2026	0.34	0.34	0.34	0.34	+0.01	+2.42%	36,100
Oct 30, 2026	0.33	0.34	0.33	0.33	-0.01	-4.34%	280,300
Oct 29, 2026	0.34	0.36	0.34	0.35	-0.01	-1.70%	32,100
Oct 28, 2026	0.33	0.36	0.33	0.35	0.00	-0.56%	64,700
Oct 27, 2026	0.33	0.35	0.33	0.35	+0.01	+3.21%	33,400
Oct 26, 2026	0.36	0.36	0.33	0.34	0.00	-0.58%	51,600
Oct 23, 2026	0.35	0.35	0.34	0.35	0.00	-0.86%	78,000
Oct 22, 2026	0.34	0.35	0.33	0.35	0.00	+0.29%	38,000
Oct 21, 2026	0.36	0.37	0.35	0.35	-0.01	-2.53%	11,000
Oct 20, 2026	0.35	0.36	0.35	0.36	0.00	+0.56%	19,800
Oct 19, 2026	0.38	0.38	0.35	0.35	0.00	+0.85%	138,500
Oct 16, 2026	0.36	0.38	0.35	0.35	-0.01	-3.31%	191,100
Oct 15, 2026	0.34	0.37	0.34	0.36	+0.02	+4.91%	256,000
Oct 14, 2026	0.37	0.38	0.35	0.35	-0.03	-7.24%	255,500
Oct 13, 2026	0.38	0.39	0.37	0.37	-0.01	-1.32%	28,100
Oct 12, 2026	0.37	0.42	0.36	0.38	-0.02	-3.82%	22,300
Oct 9, 2026	0.35	0.39	0.35	0.39	+0.01	+3.42%	18,500
Oct 8, 2026	0.38	0.39	0.37	0.38	0.00	-0.78%	195,000
Oct 7, 2026	0.38	0.40	0.38	0.38	0.00	0.00%	60,600
Oct 6, 2026	0.34	0.40	0.34	0.38	0.00	-0.78%	86,200
Oct 5, 2026	0.34	0.40	0.34	0.39	0.00	-1.03%	167,000
Oct 2, 2026	0.38	0.42	0.38	0.39	+0.01	+1.30%	122,400
Oct 1, 2026	0.37	0.40	0.37	0.39	+0.01	+2.94%	67,800
Sep 30, 2026	0.34	0.40	0.34	0.37	-0.02	-3.86%	240,000
Sep 29, 2026	0.40	0.41	0.39	0.39	-0.01	-3.47%	187,800
Sep 28, 2026	0.45	0.45	0.40	0.40	-0.01	-2.89%	319,200
Sep 25, 2026	0.43	0.43	0.41	0.42	-0.01	-1.19%	382,800
Sep 24, 2026	0.44	0.44	0.42	0.42	-0.03	-6.04%	201,200
Sep 23, 2026	0.45	0.45	0.44	0.45	0.00	+0.45%	126,500
Sep 22, 2026	0.43	0.48	0.43	0.45	+0.01	+1.14%	118,000
Sep 21, 2026	0.39	0.44	0.39	0.44	+0.01	+1.62%	115,000
Sep 18, 2026	0.50	0.50	0.43	0.43	-0.01	-3.13%	201,100
Sep 17, 2026	0.42	0.45	0.42	0.45	+0.02	+4.20%	131,600
Sep 16, 2026	0.54	0.54	0.43	0.43	-0.02	-5.30%	201,500
Sep 15, 2026	0.47	0.54	0.45	0.45	-0.02	-3.62%	133,800
Sep 14, 2026	0.46	0.48	0.45	0.47	+0.03	+6.82%	419,300
Sep 11, 2026	0.42	0.46	0.42	0.44	+0.02	+4.76%	673,700
Sep 10, 2026	0.40	0.44	0.40	0.42	+0.04	+9.37%	413,000
Sep 9, 2026	0.38	0.39	0.38	0.38	+0.01	+1.59%	396,900
Sep 8, 2026	0.36	0.38	0.36	0.38	+0.01	+3.28%	181,000
Sep 4, 2026	0.38	0.38	0.36	0.37	0.00	-1.08%	128,200
Sep 3, 2026	0.37	0.37	0.35	0.37	+0.02	+5.11%	147,600
Sep 2, 2026	0.36	0.36	0.35	0.35	0.00	+0.57%	109,600
Sep 1, 2026	0.37	0.37	0.35	0.35	-0.02	-4.11%	181,900
Aug 31, 2026	0.37	0.37	0.36	0.37	+0.01	+2.24%	148,800
Aug 28, 2026	0.36	0.36	0.35	0.36	0.00	-0.56%	108,200
Aug 27, 2026	0.36	0.43	0.36	0.36	0.00	0.00%	146,700
Aug 26, 2026	0.37	0.37	0.36	0.36	-0.01	-1.91%	16,800
Aug 25, 2026	0.44	0.44	0.36	0.37	0.00	+0.55%	61,200
Aug 24, 2026	0.37	0.37	0.36	0.36	-0.01	-1.62%	82,600
Aug 21, 2026	0.34	0.37	0.34	0.37	0.00	+1.09%	139,300
Aug 20, 2026	0.36	0.40	0.36	0.37	-0.01	-1.88%	89,300
Aug 19, 2026	0.34	0.38	0.34	0.37	0.00	-0.27%	154,000
Aug 18, 2026	0.35	0.40	0.35	0.37	0.00	+0.54%	53,800
Aug 17, 2026	0.35	0.39	0.35	0.37	+0.01	+3.33%	70,200
Aug 14, 2026	0.37	0.40	0.34	0.36	-0.05	-11.11%	107,400

65 days, newest first. Daily bars as drawn on the TAKOF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

TAKOF price history