Ageagle Aerial Systems Inc (UAVS) Historical Stock Data
1.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UAVS is down -0.55% a day on average. There have been 17 days where Ageagle Aerial Systems Inc closed green and 13 days where UAVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 1.29 | 1.36 | ↑$0.07 (5.43%) | 1.26 | 1.39 | 1.92M |
| 2025-12-03 | 1.20 | 1.29 | ↑$0.09 (7.50%) | 1.16 | 1.29 | 1.29M |
| 2025-12-02 | 1.18 | 1.19 | ↑$0.01 (0.85%) | 1.18 | 1.23 | 572.91K |
| 2025-12-01 | 1.27 | 1.18 | ↓$0.09 (-7.09%) | 1.18 | 1.28 | 1.43M |
| 2025-11-28 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.28 | 1.37 | 512.12K |
| 2025-11-26 | 1.26 | 1.28 | ↑$0.02 (1.59%) | 1.24 | 1.33 | 1.10M |
| 2025-11-25 | 1.26 | 1.27 | ↑$0.01 (0.79%) | 1.19 | 1.32 | 1.13M |
| 2025-11-24 | 1.19 | 1.24 | ↑$0.05 (4.20%) | 1.16 | 1.26 | 1.04M |
| 2025-11-21 | 1.06 | 1.18 | ↑$0.12 (11.32%) | 1.05 | 1.21 | 1.70M |
| 2025-11-20 | 1.14 | 1.06 | ↓$0.08 (-7.02%) | 1.06 | 1.19 | 1.60M |
| 2025-11-19 | 1.15 | 1.11 | ↓$0.04 (-3.48%) | 1.10 | 1.20 | 0.92M |
| 2025-11-18 | 1.11 | 1.15 | ↑$0.04 (3.60%) | 1.07 | 1.19 | 1.17M |
| 2025-11-17 | 1.26 | 1.14 | ↓$0.12 (-9.52%) | 1.13 | 1.28 | 1.35M |
| 2025-11-14 | 1.17 | 1.24 | ↑$0.07 (5.98%) | 1.16 | 1.28 | 1.11M |
| 2025-11-13 | 1.31 | 1.23 | ↓$0.08 (-6.11%) | 1.18 | 1.32 | 1.66M |
| 2025-11-12 | 1.38 | 1.33 | ↓$0.05 (-3.62%) | 1.30 | 1.45 | 1.73M |
| 2025-11-11 | 1.40 | 1.39 | ↓$0.01 (-0.71%) | 1.36 | 1.42 | 843.94K |
| 2025-11-10 | 1.40 | 1.41 | ↑$0.01 (0.71%) | 1.32 | 1.44 | 1.48M |
| 2025-11-07 | 1.28 | 1.35 | ↑$0.07 (5.47%) | 1.25 | 1.39 | 2.34M |
| 2025-11-06 | 1.62 | 1.31 | ↓$0.31 (-19.14%) | 1.29 | 1.64 | 3.64M |
| 2025-11-05 | 1.64 | 1.70 | ↑$0.06 (3.66%) | 1.62 | 1.73 | 1.15M |
| 2025-11-04 | 1.62 | 1.64 | ↑$0.02 (1.23%) | 1.62 | 1.74 | 1.52M |
| 2025-11-03 | 1.89 | 1.75 | ↓$0.14 (-7.41%) | 1.75 | 1.90 | 1.63M |
| 2025-10-31 | 1.83 | 1.91 | ↑$0.08 (4.37%) | 1.82 | 1.92 | 1.48M |
| 2025-10-30 | 1.83 | 1.86 | ↑$0.03 (1.64%) | 1.81 | 1.92 | 2.59M |
| 2025-10-29 | 1.90 | 1.83 | ↓$0.07 (-3.68%) | 1.81 | 1.96 | 2.09M |
| 2025-10-28 | 2.01 | 1.90 | ↓$0.11 (-5.47%) | 1.88 | 2.03 | 1.80M |
| 2025-10-27 | 2.10 | 2.01 | ↓$0.09 (-4.29%) | 2.01 | 2.14 | 1.68M |
| 2025-10-24 | 2.14 | 2.08 | ↓$0.06 (-2.80%) | 2.04 | 2.18 | 2.49M |
| 2025-10-23 | 1.99 | 2.10 | ↑$0.11 (5.53%) | 1.98 | 2.13 | 1.76M |
Create an account or log in to view more rows.
$UAVS has just been halted from trading.
$UAVS prepare your cash to buy dip
$UAVS strong move here
$UAVS I warned everyone this company sucks
$UAVS this is just going to go up forever
$UAVS has just been halted from trading.
$UAVS has just been halted from trading.
$UAVS has just been halted from trading.
$UAVS Sleep well my bulls
sleep well
$UAVS has just been halted from trading.