5 DAY PERFORMANCE
-16.67%
1 MONTH PERFORMANCE
-25.49%
3 MONTH PERFORMANCE
-55.03%
6 MONTH PERFORMANCE
-78.22%
YEAR-TO-DATE PERFORMANCE
-78.10%
1 YEAR PERFORMANCE
-97.73%
AgEagle Aerial Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/21/2025 | $0.82 | $0.78 (-5.47%) | $0.83 | $0.75 | 576.11 K | $9.04 M |
| 05/20/2025 | $0.88 | $0.82 (-7.06%) | $0.91 | $0.80 | 390.93 K | $9.54 M |
| 05/19/2025 | $0.91 | $0.89 (-2.05%) | $0.92 | $0.86 | 305.53 K | $10.38 M |
| 05/16/2025 | $0.93 | $0.91 (-1.47%) | $0.97 | $0.84 | 1.72 M | $10.62 M |
| 05/15/2025 | $0.89 | $0.87 (-2.2%) | $0.89 | $0.84 | 290.31 K | $10.12 M |
| 05/14/2025 | $0.94 | $0.88 (-5.97%) | $0.98 | $0.86 | 717.70 K | $10.30 M |
| 05/13/2025 | $0.89 | $0.95 (7.01%) | $0.98 | $0.87 | 1.02 M | $11.07 M |
| 05/12/2025 | $0.95 | $0.89 (-6.71%) | $0.99 | $0.86 | 456.65 K | $10.33 M |
| 05/09/2025 | $0.93 | $0.90 (-3.48%) | $0.94 | $0.88 | 193.10 K | $1.03 M |
| 05/08/2025 | $0.91 | $0.91 (0.64%) | $0.93 | $0.85 | 297.84 K | $1.05 M |
| 05/07/2025 | $0.85 | $0.88 (3.4%) | $0.90 | $0.83 | 171.15 K | $1.01 M |
| 05/06/2025 | $0.87 | $0.88 (1.03%) | $0.89 | $0.83 | 140.92 K | $1.01 M |
| 05/05/2025 | $0.93 | $0.87 (-6.39%) | $0.94 | $0.85 | 428.27 K | $998.56 K |
| 05/02/2025 | $0.80 | $0.93 (16.38%) | $0.95 | $0.78 | 1.16 M | $1.07 M |
| 05/01/2025 | $0.82 | $0.75 (-8.54%) | $0.82 | $0.75 | 473.10 K | $860.24 K |
| 04/30/2025 | $0.95 | $0.80 (-15.87%) | $0.95 | $0.72 | 1.07 M | $916.44 K |
| 04/29/2025 | $1.08 | $0.96 (-11.11%) | $1.08 | $0.92 | 795.20 K | $1.10 M |
| 04/28/2025 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.09 | 127.27 K | $1.30 M |
| 04/25/2025 | $1.11 | $1.11 (0%) | $1.15 | $1.09 | 141.04 K | $1.27 M |
| 04/24/2025 | $1.07 | $1.14 (6.54%) | $1.14 | $1.07 | 213.80 K | $1.31 M |
| 04/23/2025 | $1.04 | $1.06 (1.92%) | $1.13 | $1.03 | 312.10 K | $1.22 M |
| 04/22/2025 | $1.02 | $1.02 (0%) | $1.02 | $0.98 | 141.40 K | $1.17 M |
| 04/21/2025 | $1.04 | $1.01 (-2.88%) | $1.07 | $0.95 | 225.53 K | $1.16 M |
| 04/17/2025 | $1.09 | $1.03 (-5.5%) | $1.12 | $0.98 | 242.58 K | $1.18 M |
| 04/16/2025 | $1.07 | $1.08 (0.93%) | $1.12 | $1.04 | 107.83 K | $1.24 M |
| 04/15/2025 | $1.14 | $1.06 (-7.02%) | $1.18 | $1.03 | 253.66 K | $1.22 M |
| 04/14/2025 | $1.15 | $1.13 (-1.74%) | $1.19 | $1.10 | 166.80 K | $1.30 M |
| 04/11/2025 | $1.05 | $1.16 (10.48%) | $1.27 | $1.05 | 612.10 K | $1.33 M |
| 04/10/2025 | $1.09 | $1.05 (-3.67%) | $1.10 | $1.02 | 154.71 K | $1.20 M |
| 04/09/2025 | $1.04 | $1.11 (6.73%) | $1.12 | $0.96 | 562.02 K | $1.27 M |
| 04/08/2025 | $1.03 | $1.03 (0%) | $1.08 | $1.02 | 217.45 K | $1.18 M |
| 04/07/2025 | $1.01 | $1.01 (0%) | $1.03 | $0.92 | 250.82 K | $1.16 M |
| 04/04/2025 | $1.07 | $1.04 (-2.8%) | $1.08 | $0.98 | 375.50 K | $1.19 M |
| 04/03/2025 | $1.19 | $1.11 (-6.72%) | $1.19 | $1.11 | 357.50 K | $1.27 M |
| 04/02/2025 | $1.24 | $1.22 (-1.61%) | $1.30 | $1.19 | 534.50 K | $1.40 M |
| 04/01/2025 | $1.26 | $1.29 (2.38%) | $1.31 | $1.18 | 248.60 K | $1.48 M |
| 03/31/2025 | $1.28 | $1.29 (0.78%) | $1.29 | $1.23 | 209.92 K | $1.48 M |
| 03/28/2025 | $1.37 | $1.29 (-5.84%) | $1.37 | $1.28 | 240.94 K | $1.48 M |
| 03/27/2025 | $1.36 | $1.36 (0%) | $1.37 | $1.32 | 190.70 K | $1.56 M |
| 03/26/2025 | $1.39 | $1.34 (-3.6%) | $1.43 | $1.30 | 228.57 K | $1.54 M |
| 03/25/2025 | $1.36 | $1.36 (0%) | $1.39 | $1.33 | 223.00 K | $1.56 M |
| 03/24/2025 | $1.28 | $1.35 (5.47%) | $1.43 | $1.27 | 865.50 K | $1.55 M |
| 03/21/2025 | $1.31 | $1.28 (-2.29%) | $1.31 | $1.23 | 317.60 K | $1.47 M |
| 03/20/2025 | $1.27 | $1.31 (3.15%) | $1.33 | $1.27 | 203.94 K | $1.50 M |
| 03/19/2025 | $1.27 | $1.29 (1.57%) | $1.32 | $1.25 | 250.70 K | $1.48 M |
| 03/18/2025 | $1.39 | $1.30 (-6.47%) | $1.39 | $1.26 | 230.00 K | $1.49 M |
| 03/17/2025 | $1.25 | $1.34 (7.2%) | $1.37 | $1.22 | 339.03 K | $1.54 M |
| 03/14/2025 | $1.16 | $1.25 (7.76%) | $1.25 | $1.16 | 274.34 K | $1.43 M |
| 03/13/2025 | $1.25 | $1.18 (-5.6%) | $1.25 | $1.17 | 205.20 K | $1.35 M |
| 03/12/2025 | $1.21 | $1.24 (2.48%) | $1.26 | $1.13 | 347.92 K | $1.42 M |
| 03/11/2025 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.18 | 135.91 K | $1.38 M |
| 03/10/2025 | $1.29 | $1.22 (-5.43%) | $1.31 | $1.18 | 445.84 K | $1.40 M |
| 03/07/2025 | $1.30 | $1.33 (2.31%) | $1.33 | $1.26 | 211.11 K | $1.53 M |
| 03/06/2025 | $1.30 | $1.30 (0%) | $1.37 | $1.28 | 227.23 K | $1.49 M |
| 03/05/2025 | $1.32 | $1.35 (2.27%) | $1.36 | $1.25 | 209.80 K | $1.55 M |
| 03/04/2025 | $1.31 | $1.33 (1.53%) | $1.35 | $1.21 | 472.80 K | $1.53 M |
| 03/03/2025 | $1.48 | $1.34 (-9.46%) | $1.49 | $1.34 | 451.50 K | $1.54 M |
| 02/28/2025 | $1.44 | $1.46 (1.39%) | $1.48 | $1.43 | 417.10 K | $1.67 M |
| 02/27/2025 | $1.55 | $1.44 (-7.1%) | $1.55 | $1.44 | 360.02 K | $1.65 M |
| 02/26/2025 | $1.54 | $1.52 (-1.3%) | $1.61 | $1.43 | 491.50 K | $1.74 M |
| 02/25/2025 | $1.57 | $1.50 (-4.46%) | $1.59 | $1.47 | 579.60 K | $1.72 M |
| 02/24/2025 | $1.68 | $1.60 (-4.76%) | $1.68 | $1.50 | 612.53 K | $1.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
