AgEagle Aerial Systems In... (UAVS)
1.71
-0.12 (-6.56%)
At close: Feb 21, 2025, 3:33 PM
UAVS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 1.74 | 1.94 | 1.73 | 1.83 | 0.10 | 5.78% | 959,340 |
| Feb 19, 2025 | 1.90 | 1.92 | 1.72 | 1.73 | -0.19 | -9.90% | 820,700 |
| Feb 18, 2025 | 2.04 | 2.07 | 1.83 | 1.92 | -0.13 | -6.34% | 1,360,000 |
| Feb 14, 2025 | 2.13 | 2.17 | 2.02 | 2.05 | -0.09 | -4.21% | 532,200 |
| Feb 13, 2025 | 2.16 | 2.22 | 2.08 | 2.14 | -0.01 | -0.47% | 705,412 |
| Feb 12, 2025 | 2.14 | 2.17 | 2.09 | 2.15 | -0.02 | -0.92% | 254,800 |
| Feb 11, 2025 | 2.23 | 2.25 | 2.13 | 2.17 | -0.11 | -4.82% | 319,100 |
| Feb 10, 2025 | 2.43 | 2.43 | 2.21 | 2.28 | -0.10 | -4.20% | 500,500 |
| Feb 7, 2025 | 2.29 | 2.57 | 2.22 | 2.38 | 0.10 | 4.39% | 534,908 |
| Feb 6, 2025 | 2.23 | 2.36 | 2.12 | 2.28 | 0.07 | 3.17% | 544,000 |
| Feb 5, 2025 | 2.20 | 2.24 | 2.12 | 2.21 | -0.03 | -1.34% | 368,102 |
| Feb 4, 2025 | 2.34 | 2.37 | 2.17 | 2.24 | 0.02 | 0.90% | 398,337 |
| Feb 3, 2025 | 2.29 | 2.29 | 2.15 | 2.22 | -0.21 | -8.64% | 660,738 |
| Jan 31, 2025 | 2.37 | 2.57 | 2.35 | 2.43 | 0.03 | 1.25% | 415,037 |
| Jan 30, 2025 | 2.51 | 2.54 | 2.35 | 2.40 | -0.07 | -2.83% | 395,147 |
| Jan 29, 2025 | 2.50 | 2.63 | 2.30 | 2.47 | 0.03 | 1.23% | 915,100 |
| Jan 28, 2025 | 2.39 | 2.72 | 2.33 | 2.44 | 0.18 | 7.96% | 1,797,325 |
| Jan 27, 2025 | 2.38 | 2.50 | 2.18 | 2.26 | -0.22 | -8.87% | 671,800 |
| Jan 24, 2025 | 2.56 | 2.60 | 2.43 | 2.48 | -0.04 | -1.59% | 584,800 |
| Jan 23, 2025 | 2.72 | 2.73 | 2.51 | 2.52 | -0.16 | -5.97% | 542,400 |
| Jan 22, 2025 | 2.74 | 2.85 | 2.66 | 2.68 | -0.01 | -0.37% | 512,449 |
| Jan 21, 2025 | 2.84 | 2.88 | 2.69 | 2.69 | -0.14 | -4.95% | 511,600 |
| Jan 17, 2025 | 2.89 | 3.00 | 2.80 | 2.83 | -0.04 | -1.39% | 490,342 |
| Jan 16, 2025 | 2.98 | 3.06 | 2.84 | 2.87 | -0.13 | -4.33% | 688,200 |
| Jan 15, 2025 | 2.80 | 3.00 | 2.67 | 3.00 | 0.31 | 11.52% | 1,078,146 |
| Jan 14, 2025 | 2.70 | 2.75 | 2.58 | 2.69 | 0.09 | 3.46% | 702,900 |
| 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 |