AgEagle Aerial Systems, Inc. UAVS
AMEX · United States · Electronic Technology
$0.9490-0.01 (-0.63%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0.96 | +1.05% | $0.96 | $0.98 | $0.96 | 285.10K |
| 2026-09-29 | $0.95 | -2.06% | $0.97 | $0.98 | $0.95 | 383.40K |
| 2026-09-28 | $0.97 | -2.02% | $1.00 | $1.00 | $0.97 | 466.40K |
| 2026-09-25 | $0.99 | -1.00% | $1.00 | $1.02 | $0.99 | 494.40K |
| 2026-09-24 | $1.00 | +2.04% | $0.98 | $1.02 | $0.96 | 784.40K |
| 2026-09-23 | $0.98 | -2.00% | $0.98 | $1.00 | $0.97 | 639.80K |
| 2026-09-22 | $1.00 | -1.96% | $1.03 | $1.05 | $1.00 | 643.80K |
| 2026-09-21 | $1.02 | 0.00% | $1.05 | $1.07 | $1.01 | 1.10M |
| 2026-09-18 | $1.02 | +3.03% | $1.01 | $1.03 | $1.00 | 617.60K |
| 2026-09-17 | $0.99 | +5.32% | $0.97 | $1.05 | $0.97 | 1.26M |
| 2026-09-16 | $0.94 | 0.00% | $0.95 | $0.97 | $0.93 | 594.60K |
| 2026-09-15 | $0.94 | 0.00% | $0.97 | $0.98 | $0.93 | 551.30K |
| 2026-09-14 | $0.94 | -3.09% | $0.95 | $0.96 | $0.93 | 754.30K |
| 2026-09-11 | $0.97 | -2.02% | $1.00 | $1.01 | $0.95 | 923.40K |
| 2026-09-10 | $0.99 | -2.94% | $0.99 | $1.03 | $0.96 | 1.20M |
| 2026-09-09 | $1.02 | -5.56% | $1.06 | $1.07 | $1.01 | 907.20K |
| 2026-09-08 | $1.08 | +1.89% | $1.06 | $1.10 | $1.06 | 982.10K |
| 2026-09-04 | $1.06 | -4.50% | $1.10 | $1.10 | $1.05 | 1.26M |
| 2026-09-03 | $1.11 | +2.78% | $1.10 | $1.14 | $1.08 | 1.47M |
| 2026-09-02 | $1.08 | +3.85% | $1.07 | $1.15 | $1.07 | 1.93M |
| 2026-09-01 | $1.04 | -7.14% | $1.08 | $1.10 | $1.02 | 1.60M |
| 2026-08-31 | $1.12 | +3.70% | $1.07 | $1.13 | $1.05 | 1.63M |
| 2026-08-28 | $1.08 | -3.57% | $1.13 | $1.16 | $1.06 | 2.43M |
| 2026-08-27 | $1.12 | +1.82% | $1.11 | $1.13 | $1.08 | 1.41M |
| 2026-08-26 | $1.10 | +1.85% | $1.07 | $1.10 | $1.06 | 1.38M |
| 2026-08-25 | $1.08 | 0.00% | $1.08 | $1.12 | $1.06 | 1.91M |
| 2026-08-24 | $1.08 | +6.93% | $1.00 | $1.09 | $0.99 | 2.58M |
| 2026-08-21 | $1.01 | +10.99% | $0.93 | $1.09 | $0.93 | 4.55M |
| 2026-08-20 | $0.91 | 0.00% | $0.90 | $0.93 | $0.87 | 869.60K |
| 2026-08-19 | $0.91 | +5.81% | $0.86 | $0.93 | $0.85 | 1.02M |
| 2026-08-18 | $0.86 | -6.52% | $0.88 | $0.94 | $0.85 | 2.54M |
| 2026-08-17 | $0.92 | -15.60% | $1.03 | $1.05 | $0.90 | 4.58M |
| 2026-08-14 | $1.09 | +1.87% | $1.09 | $1.13 | $1.04 | 4.44M |
| 2026-08-13 | $1.07 | +12.63% | $0.95 | $1.08 | $0.94 | 2.90M |
| 2026-08-12 | $0.95 | -5.00% | $1.00 | $1.01 | $0.92 | 2.30M |
| 2026-08-11 | $1.00 | -0.99% | $1.06 | $1.09 | $0.98 | 3.00M |
| 2026-08-10 | $1.01 | +9.78% | $0.94 | $1.10 | $0.94 | 6.73M |
| 2026-08-07 | $0.92 | +27.78% | $0.85 | $0.96 | $0.83 | 10.74M |
| 2026-08-06 | $0.72 | 0.00% | $0.73 | $0.74 | $0.72 | 372.90K |
| 2026-08-05 | $0.72 | -2.70% | $0.76 | $0.76 | $0.72 | 389.50K |
| 2026-08-04 | $0.74 | +2.78% | $0.72 | $0.76 | $0.72 | 996.60K |
| 2026-08-03 | $0.72 | +2.86% | $0.70 | $0.74 | $0.69 | 846.50K |
| 2026-07-31 | $0.70 | -2.78% | $0.72 | $0.72 | $0.68 | 395.40K |
| 2026-07-30 | $0.72 | +7.46% | $0.68 | $0.73 | $0.67 | 774.90K |
| 2026-07-29 | $0.67 | -4.29% | $0.70 | $0.71 | $0.65 | 630.30K |
| 2026-07-28 | $0.70 | 0.00% | $0.68 | $0.70 | $0.66 | 621.40K |
| 2026-07-27 | $0.70 | -1.41% | $0.72 | $0.73 | $0.68 | 552.80K |
| 2026-07-24 | $0.71 | +1.43% | $0.71 | $0.72 | $0.67 | 661.20K |
| 2026-07-23 | $0.70 | -2.78% | $0.72 | $0.73 | $0.69 | 669.40K |
| 2026-07-22 | $0.72 | -4.00% | $0.75 | $0.76 | $0.71 | 496.80K |
| 2026-07-21 | $0.75 | +2.74% | $0.74 | $0.76 | $0.72 | 381.50K |
| 2026-07-20 | $0.73 | 0.00% | $0.73 | $0.74 | $0.70 | 759.90K |
| 2026-07-17 | $0.73 | -2.67% | $0.74 | $0.75 | $0.71 | 747.60K |
| 2026-07-16 | $0.75 | -5.06% | $0.78 | $0.78 | $0.74 | 523.80K |
| 2026-07-15 | $0.79 | 0.00% | $0.79 | $0.81 | $0.78 | 379.40K |
| 2026-07-14 | $0.79 | +3.95% | $0.76 | $0.79 | $0.76 | 385.30K |
| 2026-07-13 | $0.76 | -3.80% | $0.79 | $0.80 | $0.74 | 837.40K |
| 2026-07-10 | $0.79 | -1.25% | $0.80 | $0.80 | $0.77 | 501.70K |
| 2026-07-09 | $0.80 | -1.23% | $0.82 | $0.82 | $0.79 | 637.30K |
| 2026-07-08 | $0.81 | 0.00% | $0.78 | $0.81 | $0.77 | 806.70K |
| 2026-07-07 | $0.81 | -4.71% | $0.84 | $0.84 | $0.79 | 922.40K |
| 2026-07-06 | $0.85 | 0.00% | $0.84 | $0.85 | $0.83 | 430.20K |
| 2026-07-02 | $0.85 | -3.41% | $0.87 | $0.91 | $0.83 | 882.30K |
| 2026-07-01 | $0.88 | -1.12% | $0.89 | $0.91 | $0.87 | 437.60K |
| 2026-06-30 | $0.89 | +3.49% | $0.88 | $0.90 | $0.86 | 939.40K |
| 2026-06-29 | $0.86 | -1.15% | $0.87 | $0.88 | $0.83 | 696.30K |
| 2026-06-26 | $0.87 | +6.10% | $0.82 | $0.87 | $0.82 | 1.23M |
| 2026-06-25 | $0.82 | -4.65% | $0.86 | $0.86 | $0.81 | 951.20K |
| 2026-06-24 | $0.86 | -2.27% | $0.88 | $0.90 | $0.85 | 931.00K |
| 2026-06-23 | $0.88 | -2.22% | $0.89 | $0.91 | $0.88 | 1.19M |
| 2026-06-22 | $0.90 | -4.26% | $0.97 | $0.97 | $0.90 | 1.44M |
| 2026-06-18 | $0.94 | +1.08% | $0.93 | $0.95 | $0.90 | 1.68M |
| 2026-06-17 | $0.93 | +4.49% | $0.89 | $0.94 | $0.89 | 1.75M |
| 2026-06-16 | $0.89 | -2.20% | $0.91 | $0.92 | $0.89 | 1.28M |
| 2026-06-15 | $0.91 | -2.15% | $0.94 | $0.96 | $0.90 | 1.56M |
| 2026-06-12 | $0.93 | -1.06% | $0.95 | $0.95 | $0.91 | 1.45M |
| 2026-06-11 | $0.94 | +5.62% | $0.90 | $0.95 | $0.90 | 1.77M |
| 2026-06-10 | $0.89 | -3.26% | $0.92 | $0.95 | $0.88 | 1.74M |
| 2026-06-09 | $0.92 | -4.17% | $0.97 | $0.99 | $0.90 | 2.12M |
| 2026-06-08 | $0.96 | +1.05% | $0.97 | $0.99 | $0.95 | 1.94M |
| 2026-06-05 | $0.95 | -11.21% | $1.05 | $1.05 | $0.93 | 6.15M |
| 2026-06-04 | $1.07 | +0.94% | $1.02 | $1.08 | $1.01 | 2.00M |
| 2026-06-03 | $1.06 | -7.83% | $1.11 | $1.11 | $1.05 | 3.13M |
| 2026-06-02 | $1.15 | -0.86% | $1.14 | $1.17 | $1.12 | 3.40M |
| 2026-06-01 | $1.16 | -0.85% | $1.16 | $1.20 | $1.13 | 4.07M |
| 2026-05-29 | $1.17 | -1.68% | $1.19 | $1.19 | $1.08 | 7.00M |
| 2026-05-28 | $1.19 | +12.26% | $1.20 | $1.30 | $1.17 | 27.24M |
| 2026-05-27 | $1.06 | +0.95% | $1.09 | $1.09 | $1.04 | 2.21M |
| 2026-05-26 | $1.05 | +2.94% | $1.05 | $1.10 | $1.04 | 2.58M |
| 2026-05-22 | $1.02 | +5.15% | $0.97 | $1.04 | $0.97 | 1.43M |