VOLARA.MXVOLARA.MX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.50 | $15.79 | $15.43 | $15.72 | 1.00M |
| 1/14/2026 | $16.38 | $16.38 | $15.52 | $15.52 | 3.87M |
| 1/13/2026 | $16.46 | $16.66 | $16.22 | $16.40 | 785,257 |
| 1/12/2026 | $16.85 | $17.06 | $16.47 | $16.63 | 1.48M |
| 1/9/2026 | $17.02 | $17.20 | $16.62 | $16.95 | 2.30M |
| 1/8/2026 | $16.59 | $17.05 | $16.47 | $17.05 | 8.28M |
| 1/7/2026 | $16.54 | $16.74 | $16.06 | $16.62 | 2.19M |
| 1/6/2026 | $16.64 | $16.67 | $16.09 | $16.63 | 2.70M |
| 1/5/2026 | $16.30 | $16.85 | $16.29 | $16.62 | 2.54M |
| 1/2/2026 | $16.05 | $16.59 | $16.04 | $16.40 | 1.35M |
| 12/31/2025 | $15.90 | $16.19 | $15.81 | $16.00 | 518,947 |
| 12/30/2025 | $16.08 | $16.16 | $15.86 | $16.06 | 428,630 |
| 12/29/2025 | $16.66 | $16.66 | $16.11 | $16.21 | 540,806 |
| 12/26/2025 | $16.78 | $16.78 | $16.49 | $16.53 | 601,973 |
| 12/24/2025 | $16.45 | $16.90 | $16.35 | $16.81 | 782,234 |
| 12/23/2025 | $16.88 | $16.96 | $16.34 | $16.55 | 2.31M |
| 12/22/2025 | $17.07 | $17.23 | $15.89 | $16.90 | 6.97M |
| 12/19/2025 | $15.90 | $18.00 | $15.82 | $17.10 | 9.00M |
| 12/18/2025 | $14.23 | $15.01 | $14.21 | $14.90 | 3.11M |
| 12/17/2025 | $13.83 | $14.26 | $13.83 | $14.25 | 961,327 |
| 12/16/2025 | $13.92 | $14.00 | $13.76 | $13.95 | 1.08M |
| 12/15/2025 | $14.00 | $14.34 | $13.75 | $13.97 | 842,418 |
| 12/11/2025 | $13.79 | $14.27 | $13.66 | $14.08 | 1.05M |
| 12/10/2025 | $13.85 | $13.89 | $13.55 | $13.69 | 1.42M |
| 12/9/2025 | $13.45 | $13.99 | $13.32 | $13.85 | 1.16M |
| 12/8/2025 | $13.80 | $13.80 | $13.37 | $13.54 | 984,836 |
| 12/5/2025 | $14.37 | $14.37 | $13.50 | $13.74 | 948,877 |
| 12/4/2025 | $14.40 | $14.57 | $14.16 | $14.42 | 1.33M |
| 12/3/2025 | $14.03 | $14.57 | $13.98 | $14.44 | 2.05M |
| 12/2/2025 | $13.43 | $14.00 | $13.43 | $13.99 | 4.98M |
| 12/1/2025 | $13.11 | $13.46 | $12.92 | $13.42 | 2.70M |
| 11/28/2025 | $13.09 | $13.36 | $13.09 | $13.24 | 558,095 |
| 11/27/2025 | $13.12 | $13.25 | $13.09 | $13.11 | 321,598 |
| 11/26/2025 | $12.73 | $13.30 | $12.67 | $13.19 | 1.97M |
| 11/25/2025 | $11.62 | $12.90 | $11.62 | $12.85 | 2.78M |
| 11/24/2025 | $11.68 | $11.97 | $11.52 | $11.76 | 6.18M |
| 11/21/2025 | $11.67 | $11.94 | $11.59 | $11.64 | 2.61M |
| 11/20/2025 | $12.00 | $12.20 | $11.61 | $11.67 | 1.19M |
| 11/19/2025 | $11.70 | $12.19 | $11.60 | $11.85 | 1.66M |
| 11/18/2025 | $11.96 | $11.96 | $11.53 | $11.67 | 3.01M |
| 11/14/2025 | $12.06 | $12.29 | $11.86 | $11.99 | 1.30M |
| 11/13/2025 | $12.46 | $12.54 | $12.08 | $12.10 | 1.58M |
| 11/12/2025 | $12.35 | $12.78 | $12.34 | $12.40 | 2.69M |
| 11/11/2025 | $12.16 | $12.51 | $12.05 | $12.49 | 3.22M |
| 11/10/2025 | $12.26 | $12.56 | $12.06 | $12.07 | 1.64M |
| 11/7/2025 | $12.52 | $12.52 | $12.18 | $12.36 | 1.07M |
| 11/6/2025 | $12.57 | $12.68 | $12.40 | $12.57 | 893,920 |
| 11/5/2025 | $12.11 | $12.69 | $12.00 | $12.62 | 10.68M |
| 11/4/2025 | $12.17 | $12.17 | $11.85 | $12.01 | 1.68M |
| 11/3/2025 | $12.37 | $12.45 | $12.01 | $12.17 | 1.28M |
| 10/31/2025 | $11.99 | $12.43 | $11.87 | $12.38 | 4.56M |
| 10/30/2025 | $12.04 | $12.19 | $11.81 | $11.99 | 1.34M |
| 10/29/2025 | $12.48 | $12.51 | $11.66 | $11.97 | 10.53M |
| 10/28/2025 | $12.71 | $13.72 | $12.46 | $12.52 | 6.90M |
| 10/27/2025 | $12.61 | $12.92 | $12.51 | $12.90 | 1.27M |
| 10/24/2025 | $13.16 | $13.46 | $12.49 | $12.57 | 5.63M |
| 10/23/2025 | $12.91 | $13.24 | $12.70 | $13.20 | 1.34M |
| 10/22/2025 | $12.48 | $12.92 | $12.34 | $12.87 | 3.87M |
| 10/21/2025 | $12.68 | $12.84 | $12.48 | $12.48 | 881,836 |
| 10/20/2025 | $12.92 | $13.00 | $12.60 | $12.60 | 1.45M |