AgEagle Aerial Systems In... (UAVS)
2.67
0.07 (2.69%)
At close: Jan 14, 2025, 3:59 PM
2.78
4.12%
Pre-market Jan 15, 2025, 08:51 AM EST
UAVS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.70 | 2.75 | 2.58 | 2.69 | 0.09 | 3.46% | 688,362 |
| Jan 13, 2025 | 2.78 | 2.80 | 2.42 | 2.60 | -0.34 | -11.56% | 867,000 |
| Jan 10, 2025 | 2.73 | 3.09 | 2.61 | 2.94 | 0.15 | 5.38% | 1,144,200 |
| Jan 8, 2025 | 3.02 | 3.03 | 2.73 | 2.79 | -0.41 | -12.81% | 1,093,643 |
| Jan 7, 2025 | 3.17 | 3.20 | 2.92 | 3.20 | -0.05 | -1.54% | 1,432,525 |
| Jan 6, 2025 | 3.41 | 3.49 | 3.09 | 3.25 | -0.05 | -1.52% | 1,885,600 |
| Jan 3, 2025 | 3.54 | 3.60 | 3.23 | 3.30 | -0.10 | -2.94% | 2,077,000 |
| Jan 2, 2025 | 3.56 | 3.56 | 3.20 | 3.40 | -0.07 | -2.02% | 1,987,800 |
| Dec 31, 2024 | 4.20 | 4.24 | 3.37 | 3.47 | -0.73 | -17.38% | 2,342,400 |
| Dec 30, 2024 | 3.80 | 4.31 | 3.57 | 4.20 | 0.70 | 20.00% | 4,117,800 |
| Dec 27, 2024 | 4.15 | 4.28 | 3.45 | 3.50 | -0.40 | -10.26% | 3,007,200 |
| Dec 26, 2024 | 3.42 | 4.03 | 3.33 | 3.90 | 0.61 | 18.54% | 3,562,297 |
| Dec 24, 2024 | 3.22 | 3.35 | 3.07 | 3.29 | 0.13 | 4.11% | 965,200 |
| Dec 23, 2024 | 3.43 | 3.44 | 3.05 | 3.16 | -0.32 | -9.20% | 2,444,001 |
| Dec 20, 2024 | 4.05 | 4.38 | 3.00 | 3.48 | -0.42 | -10.77% | 3,791,100 |
| Dec 19, 2024 | 5.53 | 5.56 | 3.77 | 3.90 | -1.09 | -21.84% | 2,313,102 |
| Dec 18, 2024 | 5.89 | 5.92 | 4.82 | 4.99 | -0.66 | -11.68% | 917,710 |
| Dec 17, 2024 | 6.39 | 6.70 | 5.50 | 5.65 | -1.17 | -17.16% | 1,338,241 |
| Dec 16, 2024 | 5.35 | 7.00 | 5.21 | 6.82 | 1.63 | 31.41% | 3,589,033 |
| Dec 13, 2024 | 5.11 | 5.30 | 4.52 | 5.19 | -0.14 | -2.63% | 1,106,208 |
| Dec 12, 2024 | 5.28 | 5.83 | 5.11 | 5.33 | -0.02 | -0.37% | 797,834 |
| Dec 11, 2024 | 5.76 | 5.86 | 5.11 | 5.35 | -0.72 | -11.86% | 1,203,246 |
| Dec 10, 2024 | 6.35 | 6.50 | 5.58 | 6.07 | -0.27 | -4.26% | 757,300 |
| Dec 9, 2024 | 6.03 | 6.72 | 5.80 | 6.34 | 0.49 | 8.38% | 1,394,100 |
| Dec 6, 2024 | 6.43 | 6.55 | 5.25 | 5.85 | -0.85 | -12.69% | 1,836,342 |
| Dec 5, 2024 | 7.00 | 7.21 | 6.25 | 6.70 | -0.66 | -8.97% | 1,466,734 |
| Dec 4, 2024 | 7.57 | 8.39 | 7.01 | 7.36 | -0.19 | -2.52% | 1,529,849 |
| Dec 3, 2024 | 8.33 | 8.60 | 7.00 | 7.55 | -1.39 | -15.55% | 2,235,200 |
| Dec 2, 2024 | 9.77 | 10.40 | 7.76 | 8.94 | 0.24 | 2.76% | 5,830,914 |
| Nov 29, 2024 | 6.13 | 9.73 | 6.13 | 8.70 | 2.58 | 42.16% | 10,595,900 |
| Nov 27, 2024 | 5.55 | 6.34 | 5.15 | 6.12 | 0.73 | 13.54% | 3,744,400 |
| Nov 26, 2024 | 6.93 | 8.00 | 5.25 | 5.39 | -0.58 | -9.72% | 17,406,600 |
| Nov 25, 2024 | 3.58 | 6.23 | 3.58 | 5.97 | 2.48 | 71.06% | 15,396,037 |
| Nov 22, 2024 | 3.27 | 3.67 | 3.15 | 3.49 | 0.29 | 9.06% | 1,232,437 |
| Nov 21, 2024 | 3.51 | 3.54 | 3.11 | 3.20 | -0.44 | -12.09% | 1,506,724 |
| Nov 20, 2024 | 3.72 | 3.88 | 3.44 | 3.64 | -0.36 | -9.00% | 1,772,407 |
| Nov 19, 2024 | 4.06 | 4.50 | 3.77 | 4.00 | 0.11 | 2.83% | 8,345,516 |
| Nov 18, 2024 | 4.69 | 5.22 | 3.62 | 3.89 | 0.99 | 34.14% | 69,671,400 |
| Nov 15, 2024 | 3.10 | 3.48 | 2.63 | 2.90 | -0.68 | -18.99% | 4,653,300 |
| Nov 14, 2024 | 3.03 | 4.88 | 2.76 | 3.58 | 1.97 | 122.36% | 167,330,000 |
| Nov 13, 2024 | 1.82 | 1.86 | 1.57 | 1.61 | -0.21 | -11.54% | 723,600 |
| Nov 12, 2024 | 1.90 | 1.94 | 1.70 | 1.82 | -0.08 | -4.21% | 450,400 |
| Nov 11, 2024 | 2.10 | 2.10 | 1.86 | 1.90 | -0.11 | -5.47% | 374,914 |
| Nov 8, 2024 | 2.16 | 2.23 | 1.80 | 2.01 | -0.24 | -10.67% | 968,000 |
| Nov 7, 2024 | 2.46 | 2.58 | 2.22 | 2.25 | -0.12 | -5.06% | 445,100 |
| Nov 6, 2024 | 2.37 | 2.46 | 2.17 | 2.37 | 0.06 | 2.60% | 465,500 |
| Nov 5, 2024 | 2.20 | 2.50 | 2.15 | 2.31 | 0.05 | 2.21% | 656,300 |
| Nov 4, 2024 | 2.34 | 2.47 | 2.26 | 2.26 | -0.32 | -12.40% | 697,800 |
| Nov 1, 2024 | 2.79 | 2.79 | 2.53 | 2.58 | -0.08 | -3.01% | 597,300 |
| Oct 31, 2024 | 2.87 | 2.89 | 2.51 | 2.66 | -0.06 | -2.21% | 1,092,900 |