Ageagle Aerial Systems Inc (UAVS) Historical Stock Data
1.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UAVS is down -0.82% a day on average. There have been 14 days where Ageagle Aerial Systems Inc closed green and 16 days where UAVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.02 | 1.14 | 3.32M |
| 2025-12-19 | 0.90 | 1.03 | ↑$0.13 (14.09%) | 0.90 | 1.05 | 2.27M |
| 2025-12-18 | 0.95 | 0.89 | ↓$0.06 (-5.97%) | 0.85 | 0.97 | 2.83M |
| 2025-12-17 | 1.06 | 0.93 | ↓$0.13 (-12.17%) | 0.93 | 1.07 | 3.15M |
| 2025-12-16 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.05 | 1.10 | 1.08M |
| 2025-12-15 | 1.15 | 1.06 | ↓$0.09 (-7.83%) | 1.06 | 1.16 | 1.38M |
| 2025-12-12 | 1.18 | 1.12 | ↓$0.06 (-5.08%) | 1.10 | 1.18 | 1.19M |
| 2025-12-11 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.15 | 1.21 | 1.13M |
| 2025-12-10 | 1.25 | 1.20 | ↓$0.05 (-4.00%) | 1.20 | 1.28 | 1.07M |
| 2025-12-09 | 1.23 | 1.28 | ↑$0.05 (4.07%) | 1.20 | 1.30 | 1.55M |
| 2025-12-08 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.19 | 1.27 | 1.45M |
| 2025-12-05 | 1.34 | 1.26 | ↓$0.08 (-5.62%) | 1.23 | 1.34 | 1.81M |
| 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 |
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.