AgEagle Aerial Systems, Inc.UAVSNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $1.06 | $1.11 | $1.05 | $1.09 | 2.28M |
| 2/2/2026 | $1.03 | $1.10 | $1.02 | $1.05 | 2.47M |
| 1/30/2026 | $1.10 | $1.13 | $1.05 | $1.05 | 2.32M |
| 1/29/2026 | $1.20 | $1.20 | $1.09 | $1.15 | 4.05M |
| 1/28/2026 | $1.24 | $1.26 | $1.17 | $1.18 | 3.13M |
| 1/27/2026 | $1.20 | $1.28 | $1.18 | $1.22 | 2.56M |
| 1/26/2026 | $1.29 | $1.30 | $1.20 | $1.21 | 3.82M |
| 1/23/2026 | $1.39 | $1.42 | $1.30 | $1.34 | 3.46M |
| 1/22/2026 | $1.31 | $1.43 | $1.29 | $1.40 | 6.93M |
| 1/21/2026 | $1.27 | $1.35 | $1.23 | $1.27 | 5.80M |
| 1/20/2026 | $1.37 | $1.41 | $1.32 | $1.33 | 6.63M |
| 1/16/2026 | $1.51 | $1.54 | $1.42 | $1.44 | 7.06M |
| 1/15/2026 | $1.66 | $1.66 | $1.52 | $1.56 | 8.14M |
| 1/14/2026 | $1.76 | $1.81 | $1.61 | $1.69 | 12.03M |
| 1/13/2026 | $1.92 | $2.13 | $1.70 | $1.76 | 50.23M |
| 1/12/2026 | $1.77 | $1.83 | $1.53 | $1.58 | 12.63M |
| 1/9/2026 | $1.90 | $1.90 | $1.66 | $1.70 | 21.10M |
| 1/8/2026 | $1.43 | $1.90 | $1.40 | $1.74 | 43.05M |
| 1/7/2026 | $1.46 | $1.50 | $1.19 | $1.20 | 7.63M |
| 1/6/2026 | $1.40 | $1.50 | $1.30 | $1.41 | 11.78M |
| 1/5/2026 | $1.25 | $1.62 | $1.16 | $1.47 | 34.40M |
| 1/2/2026 | $1.16 | $1.27 | $1.00 | $1.23 | 129.79M |
| 12/31/2025 | $0.82 | $0.86 | $0.81 | $0.81 | 1.90M |
| 12/30/2025 | $0.89 | $0.89 | $0.81 | $0.83 | 2.49M |
| 12/29/2025 | $0.93 | $0.94 | $0.86 | $0.89 | 1.99M |
| 12/26/2025 | $0.97 | $0.97 | $0.92 | $0.94 | 853,940 |
| 12/24/2025 | $1.01 | $1.02 | $0.94 | $0.96 | 1.02M |
| 12/23/2025 | $1.05 | $1.07 | $0.98 | $0.99 | 2.20M |
| 12/22/2025 | $1.07 | $1.14 | $1.02 | $1.06 | 3.36M |
| 12/19/2025 | $0.90 | $1.05 | $0.90 | $1.03 | 2.45M |
| 12/18/2025 | $0.95 | $0.97 | $0.85 | $0.89 | 2.90M |
| 12/17/2025 | $1.06 | $1.07 | $0.93 | $0.93 | 3.20M |
| 12/16/2025 | $1.05 | $1.10 | $1.05 | $1.06 | 1.10M |
| 12/15/2025 | $1.15 | $1.16 | $1.06 | $1.06 | 1.39M |
| 12/12/2025 | $1.18 | $1.18 | $1.10 | $1.12 | 1.20M |
| 12/11/2025 | $1.20 | $1.21 | $1.15 | $1.16 | 1.20M |
| 12/10/2025 | $1.25 | $1.28 | $1.20 | $1.20 | 1.09M |
| 12/9/2025 | $1.23 | $1.30 | $1.20 | $1.28 | 1.66M |
| 12/8/2025 | $1.25 | $1.27 | $1.19 | $1.21 | 1.47M |
| 12/5/2025 | $1.34 | $1.34 | $1.23 | $1.26 | 1.83M |
| 12/4/2025 | $1.29 | $1.39 | $1.26 | $1.36 | 1.97M |
| 12/3/2025 | $1.20 | $1.29 | $1.16 | $1.29 | 1.32M |
| 12/2/2025 | $1.18 | $1.23 | $1.18 | $1.19 | 573,100 |
| 12/1/2025 | $1.27 | $1.28 | $1.18 | $1.18 | 1.47M |
| 11/28/2025 | $1.32 | $1.37 | $1.28 | $1.32 | 530,241 |
| 11/26/2025 | $1.26 | $1.33 | $1.24 | $1.28 | 1.12M |
| 11/25/2025 | $1.26 | $1.32 | $1.19 | $1.27 | 1.13M |
| 11/24/2025 | $1.19 | $1.26 | $1.16 | $1.24 | 1.05M |
| 11/21/2025 | $1.06 | $1.21 | $1.05 | $1.18 | 1.71M |
| 11/20/2025 | $1.14 | $1.19 | $1.06 | $1.06 | 1.62M |
| 11/19/2025 | $1.15 | $1.20 | $1.10 | $1.11 | 1.30M |
| 11/18/2025 | $1.11 | $1.19 | $1.07 | $1.15 | 1.19M |
| 11/17/2025 | $1.26 | $1.28 | $1.13 | $1.14 | 1.36M |
| 11/14/2025 | $1.17 | $1.28 | $1.16 | $1.24 | 1.12M |
| 11/13/2025 | $1.31 | $1.33 | $1.18 | $1.23 | 1.72M |
| 11/12/2025 | $1.38 | $1.45 | $1.30 | $1.33 | 1.92M |
| 11/11/2025 | $1.40 | $1.42 | $1.36 | $1.39 | 854,613 |
| 11/10/2025 | $1.40 | $1.44 | $1.32 | $1.41 | 1.50M |
| 11/7/2025 | $1.28 | $1.39 | $1.25 | $1.35 | 2.41M |
| 11/6/2025 | $1.62 | $1.65 | $1.29 | $1.31 | 3.68M |
| 11/5/2025 | $1.64 | $1.73 | $1.62 | $1.70 | 1.18M |