AgEagle Aerial Systems, Inc. UAVS
0.35 USD -0.02 (-4.76%)
Regular-session close
0.38 +0.03 +8.26%
After hours · Nov 13, 7:39 PM ET
0.3451 Day range 0.3698
0.31 52-week range 1.76
- YTD
- -57.23%
- 1 year
- -71.84%
UAVS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | -0.01 | -3.78% | 624,422 |
| Nov 12, 2026 | 0.38 | 0.38 | 0.35 | 0.36 | -0.03 | -7.69% | 1,189,000 |
| Nov 11, 2026 | 0.37 | 0.42 | 0.37 | 0.39 | +0.03 | +8.33% | 1,558,200 |
| Nov 10, 2026 | 0.39 | 0.39 | 0.35 | 0.36 | -0.01 | -2.70% | 731,400 |
| Nov 9, 2026 | 0.33 | 0.38 | 0.33 | 0.37 | +0.05 | +15.62% | 1,304,500 |
| Nov 6, 2026 | 0.29 | 0.32 | 0.27 | 0.32 | +0.01 | +3.23% | 1,940,400 |
| Nov 5, 2026 | 0.35 | 0.35 | 0.30 | 0.31 | -0.04 | -11.43% | 2,626,500 |
| Nov 4, 2026 | 0.42 | 0.45 | 0.33 | 0.35 | -0.06 | -14.63% | 1,971,600 |
| Nov 3, 2026 | 0.40 | 0.42 | 0.40 | 0.41 | +0.01 | +2.50% | 791,000 |
| Nov 2, 2026 | 0.47 | 0.47 | 0.39 | 0.40 | -0.06 | -13.04% | 1,578,900 |
| Oct 30, 2026 | 0.54 | 0.54 | 0.44 | 0.46 | -0.08 | -14.81% | 1,779,100 |
| Oct 29, 2026 | 0.56 | 0.58 | 0.54 | 0.54 | -0.03 | -5.26% | 577,700 |
| Oct 28, 2026 | 0.59 | 0.59 | 0.55 | 0.57 | -0.01 | -1.72% | 625,400 |
| Oct 27, 2026 | 0.55 | 0.58 | 0.55 | 0.58 | +0.02 | +3.57% | 632,400 |
| Oct 26, 2026 | 0.60 | 0.61 | 0.56 | 0.56 | -0.05 | -8.20% | 786,000 |
| Oct 23, 2026 | 0.61 | 0.63 | 0.60 | 0.61 | 0.00 | 0.00% | 508,800 |
| Oct 22, 2026 | 0.63 | 0.64 | 0.61 | 0.61 | -0.04 | -6.15% | 427,700 |
| Oct 21, 2026 | 0.67 | 0.68 | 0.63 | 0.65 | -0.02 | -2.99% | 854,800 |
| Oct 20, 2026 | 0.68 | 0.69 | 0.67 | 0.67 | -0.01 | -1.47% | 342,700 |
| Oct 19, 2026 | 0.72 | 0.73 | 0.66 | 0.68 | -0.02 | -2.86% | 956,100 |
| Oct 16, 2026 | 0.75 | 0.75 | 0.69 | 0.70 | -0.03 | -4.11% | 560,700 |
| Oct 15, 2026 | 0.71 | 0.73 | 0.69 | 0.73 | +0.01 | +1.39% | 647,900 |
| Oct 14, 2026 | 0.77 | 0.79 | 0.71 | 0.72 | -0.06 | -7.69% | 955,200 |
| Oct 13, 2026 | 0.77 | 0.79 | 0.76 | 0.78 | +0.02 | +2.63% | 469,300 |
| Oct 12, 2026 | 0.80 | 0.80 | 0.73 | 0.76 | -0.05 | -6.17% | 1,913,700 |
| Oct 9, 2026 | 0.84 | 0.84 | 0.80 | 0.81 | -0.02 | -2.41% | 568,500 |
| Oct 8, 2026 | 0.86 | 0.87 | 0.83 | 0.83 | -0.03 | -3.49% | 930,300 |
| Oct 7, 2026 | 0.88 | 0.90 | 0.86 | 0.86 | -0.04 | -4.44% | 636,000 |
| Oct 6, 2026 | 0.89 | 0.92 | 0.88 | 0.90 | +0.02 | +2.27% | 421,500 |
| Oct 5, 2026 | 0.95 | 0.96 | 0.88 | 0.88 | -0.08 | -8.33% | 1,093,100 |
| Oct 2, 2026 | 0.98 | 1.00 | 0.95 | 0.96 | 0.00 | 0.00% | 375,400 |
| Oct 1, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.00 | 0.00% | 326,200 |
| Sep 30, 2026 | 0.96 | 0.98 | 0.96 | 0.96 | +0.01 | +1.05% | 285,100 |
| Sep 29, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | -0.02 | -2.06% | 383,400 |
| Sep 28, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | -0.02 | -2.02% | 466,400 |
| Sep 25, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | -0.01 | -1.00% | 494,400 |
| Sep 24, 2026 | 0.98 | 1.02 | 0.96 | 1.00 | +0.02 | +2.04% | 784,400 |
| Sep 23, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | -0.02 | -2.00% | 639,800 |
| Sep 22, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | -0.02 | -1.96% | 643,800 |
| Sep 21, 2026 | 1.05 | 1.07 | 1.01 | 1.02 | 0.00 | 0.00% | 1,097,300 |
| Sep 18, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | +0.03 | +3.03% | 617,600 |
| Sep 17, 2026 | 0.97 | 1.05 | 0.97 | 0.99 | +0.05 | +5.32% | 1,260,000 |
| Sep 16, 2026 | 0.95 | 0.97 | 0.93 | 0.94 | 0.00 | 0.00% | 594,600 |
| Sep 15, 2026 | 0.97 | 0.98 | 0.93 | 0.94 | 0.00 | 0.00% | 551,300 |
| Sep 14, 2026 | 0.95 | 0.96 | 0.93 | 0.94 | -0.03 | -3.09% | 754,300 |
| Sep 11, 2026 | 1.00 | 1.01 | 0.95 | 0.97 | -0.02 | -2.02% | 923,400 |
| Sep 10, 2026 | 0.99 | 1.03 | 0.96 | 0.99 | -0.03 | -2.94% | 1,202,200 |
| Sep 9, 2026 | 1.06 | 1.07 | 1.01 | 1.02 | -0.06 | -5.56% | 907,200 |
| Sep 8, 2026 | 1.06 | 1.10 | 1.06 | 1.08 | +0.02 | +1.89% | 982,100 |
| Sep 4, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | -0.05 | -4.50% | 1,255,200 |
| Sep 3, 2026 | 1.10 | 1.14 | 1.08 | 1.11 | +0.03 | +2.78% | 1,474,700 |
| Sep 2, 2026 | 1.07 | 1.15 | 1.07 | 1.08 | +0.04 | +3.85% | 1,932,700 |
| Sep 1, 2026 | 1.08 | 1.10 | 1.02 | 1.04 | -0.08 | -7.14% | 1,604,200 |
| Aug 31, 2026 | 1.07 | 1.13 | 1.05 | 1.12 | +0.04 | +3.70% | 1,625,500 |
| Aug 28, 2026 | 1.13 | 1.16 | 1.06 | 1.08 | -0.04 | -3.57% | 2,431,500 |
| Aug 27, 2026 | 1.11 | 1.13 | 1.08 | 1.12 | +0.02 | +1.82% | 1,405,300 |
| Aug 26, 2026 | 1.07 | 1.10 | 1.06 | 1.10 | +0.02 | +1.85% | 1,380,900 |
| Aug 25, 2026 | 1.08 | 1.12 | 1.06 | 1.08 | 0.00 | 0.00% | 1,905,300 |
| Aug 24, 2026 | 1.00 | 1.09 | 0.99 | 1.08 | +0.07 | +6.93% | 2,580,400 |
| Aug 21, 2026 | 0.93 | 1.09 | 0.93 | 1.01 | +0.10 | +10.99% | 4,546,300 |
| Aug 20, 2026 | 0.90 | 0.93 | 0.87 | 0.91 | 0.00 | 0.00% | 869,600 |
| Aug 19, 2026 | 0.86 | 0.93 | 0.85 | 0.91 | +0.05 | +5.81% | 1,016,300 |
| Aug 18, 2026 | 0.88 | 0.94 | 0.85 | 0.86 | -0.06 | -6.52% | 2,539,200 |
| Aug 17, 2026 | 1.03 | 1.05 | 0.90 | 0.92 | -0.17 | -15.60% | 4,580,300 |
| Aug 14, 2026 | 1.09 | 1.13 | 1.04 | 1.09 | +0.02 | +1.87% | 4,441,200 |
65 days, newest first. Daily bars as drawn on the UAVS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.