-
5 DAY PERFORMANCE
+6.27% -
1 MONTH PERFORMANCE
-66.58% -
3 MONTH PERFORMANCE
-77.89% -
6 MONTH PERFORMANCE
-85.40% -
YEAR-TO-DATE PERFORMANCE
-95.24% -
1 YEAR PERFORMANCE
-97.02%
AgEagle Aerial Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.11 | $0.10 (-8.38%) | $0.11 | $0.09 | 8.14 M | $1.19 M |
| 10/03/2024 | $0.13 | $0.12 (-7.6%) | $0.14 | $0.12 | 8.11 M | $1.50 M |
| 10/02/2024 | $0.14 | $0.13 (-6.56%) | $0.15 | $0.13 | 11.36 M | $1.64 M |
| 10/01/2024 | $0.20 | $0.16 (-21.68%) | $0.21 | $0.14 | 202.43 M | $1.96 M |
| 09/30/2024 | $0.27 | $0.09 (-64.61%) | $0.27 | $0.08 | 34.15 M | $1.17 M |
| 09/27/2024 | $0.24 | $0.27 (10.53%) | $0.27 | $0.24 | 874,800 | $3.29 M |
| 09/26/2024 | $0.27 | $0.24 (-12.14%) | $0.27 | $0.24 | 1.52 M | $2.98 M |
| 09/25/2024 | $0.28 | $0.27 (-2.85%) | $0.28 | $0.26 | 358,300 | $3.38 M |
| 09/24/2024 | $0.28 | $0.26 (-6.39%) | $0.28 | $0.26 | 632,535 | $3.25 M |
| 09/23/2024 | $0.28 | $0.28 (-1.23%) | $0.29 | $0.28 | 523,300 | $3.47 M |
| 09/20/2024 | $0.28 | $0.28 (-1.21%) | $0.29 | $0.27 | 709,516 | $3.43 M |
| 09/19/2024 | $0.30 | $0.26 (-11.19%) | $0.30 | $0.26 | 754,513 | $3.26 M |
| 09/18/2024 | $0.29 | $0.28 (-4.33%) | $0.29 | $0.28 | 412,702 | $3.45 M |
| 09/17/2024 | $0.30 | $0.29 (-3.55%) | $0.30 | $0.28 | 410,019 | $3.54 M |
| 09/16/2024 | $0.30 | $0.30 (-1.54%) | $0.33 | $0.29 | 1.10 M | $3.71 M |
| 09/13/2024 | $0.30 | $0.30 (-0.4%) | $0.30 | $0.29 | 384,900 | $3.69 M |
| 09/12/2024 | $0.27 | $0.29 (7.11%) | $0.31 | $0.26 | 875,900 | $3.58 M |
| 09/11/2024 | $0.27 | $0.27 (-1.52%) | $0.27 | $0.26 | 304,500 | $3.29 M |
| 09/10/2024 | $0.28 | $0.26 (-6.75%) | $0.30 | $0.26 | 580,400 | $3.23 M |
| 09/09/2024 | $0.30 | $0.27 (-8.81%) | $0.30 | $0.27 | 259,231 | $3.33 M |
| 09/06/2024 | $0.31 | $0.28 (-9.29%) | $0.31 | $0.28 | 289,800 | $3.48 M |
| 09/05/2024 | $0.29 | $0.30 (4.07%) | $0.30 | $0.29 | 543,300 | $3.71 M |
| 09/04/2024 | $0.32 | $0.29 (-10.38%) | $0.32 | $0.28 | 929,000 | $3.55 M |
| 09/03/2024 | $0.40 | $0.32 (-19.78%) | $0.40 | $0.32 | 1.22 M | $3.96 M |
| 08/30/2024 | $0.40 | $0.39 (-0.95%) | $0.40 | $0.38 | 245,400 | $4.89 M |
| 08/29/2024 | $0.40 | $0.38 (-4.1%) | $0.40 | $0.38 | 281,305 | $4.75 M |
| 08/28/2024 | $0.39 | $0.37 (-5.28%) | $0.39 | $0.37 | 371,200 | $4.62 M |
| 08/27/2024 | $0.43 | $0.40 (-6.28%) | $0.44 | $0.40 | 474,218 | $4.96 M |
| 08/26/2024 | $0.50 | $0.43 (-13.77%) | $0.50 | $0.42 | 755,810 | $5.29 M |
| 08/23/2024 | $0.43 | $0.48 (10.29%) | $0.52 | $0.41 | 876,300 | $5.93 M |
| 08/22/2024 | $0.40 | $0.43 (5.96%) | $0.44 | $0.40 | 578,400 | $5.29 M |
| 08/21/2024 | $0.41 | $0.41 (0%) | $0.42 | $0.38 | 364,400 | $5.08 M |
| 08/20/2024 | $0.40 | $0.39 (-2.62%) | $0.41 | $0.39 | 392,426 | $4.87 M |
| 08/19/2024 | $0.40 | $0.41 (2.76%) | $0.41 | $0.39 | 294,716 | $5.07 M |
| 08/16/2024 | $0.39 | $0.39 (-1.25%) | $0.39 | $0.38 | 82,400 | $4.81 M |
| 08/15/2024 | $0.39 | $0.38 (-0.31%) | $0.39 | $0.37 | 148,600 | $4.76 M |
| 08/14/2024 | $0.41 | $0.38 (-7.16%) | $0.41 | $0.37 | 202,200 | $4.71 M |
| 08/13/2024 | $0.38 | $0.40 (5.16%) | $0.41 | $0.37 | 281,126 | $4.92 M |
| 08/12/2024 | $0.38 | $0.38 (-1.13%) | $0.38 | $0.35 | 457,430 | $4.65 M |
| 08/09/2024 | $0.39 | $0.36 (-7.65%) | $0.39 | $0.35 | 202,700 | $2.93 M |
| 08/08/2024 | $0.37 | $0.37 (0.21%) | $0.39 | $0.36 | 125,100 | $3.08 M |
| 08/07/2024 | $0.40 | $0.37 (-7.5%) | $0.40 | $0.36 | 199,900 | $3.02 M |
| 08/06/2024 | $0.39 | $0.39 (-0.72%) | $0.40 | $0.39 | 240,587 | $3.19 M |
| 08/05/2024 | $0.36 | $0.40 (11.44%) | $0.41 | $0.36 | 245,500 | $3.31 M |
| 08/02/2024 | $0.41 | $0.42 (3.06%) | $0.43 | $0.38 | 415,400 | $3.50 M |
| 08/01/2024 | $0.44 | $0.42 (-4.73%) | $0.44 | $0.41 | 225,990 | $3.43 M |
| 07/31/2024 | $0.42 | $0.44 (4.45%) | $0.44 | $0.41 | 342,249 | $3.62 M |
| 07/30/2024 | $0.43 | $0.41 (-4.06%) | $0.44 | $0.41 | 191,000 | $3.40 M |
| 07/29/2024 | $0.45 | $0.43 (-5.14%) | $0.45 | $0.42 | 169,448 | $3.53 M |
| 07/26/2024 | $0.47 | $0.45 (-3.99%) | $0.48 | $0.43 | 283,200 | $3.69 M |
| 07/25/2024 | $0.44 | $0.47 (6.37%) | $0.49 | $0.44 | 314,300 | $3.86 M |
| 07/24/2024 | $0.44 | $0.44 (-0.23%) | $0.59 | $0.43 | 473,538 | $3.63 M |
| 07/23/2024 | $0.48 | $0.45 (-5.36%) | $0.48 | $0.44 | 208,900 | $3.73 M |
| 07/22/2024 | $0.43 | $0.46 (7.74%) | $0.48 | $0.41 | 569,400 | $3.80 M |
| 07/19/2024 | $0.43 | $0.42 (-3.99%) | $0.43 | $0.40 | 249,936 | $3.43 M |
| 07/18/2024 | $0.47 | $0.43 (-9.25%) | $0.48 | $0.42 | 556,513 | $3.51 M |
| 07/17/2024 | $0.50 | $0.47 (-5.85%) | $0.50 | $0.45 | 633,119 | $3.86 M |
| 07/16/2024 | $0.49 | $0.48 (-2.43%) | $0.49 | $0.45 | 713,200 | $3.94 M |
| 07/15/2024 | $0.51 | $0.46 (-10.29%) | $0.51 | $0.43 | 656,944 | $3.77 M |
| 07/12/2024 | $0.46 | $0.48 (4.58%) | $0.49 | $0.43 | 499,500 | $3.95 M |
| 07/11/2024 | $0.42 | $0.44 (4.02%) | $0.44 | $0.41 | 284,193 | $3.62 M |
| 07/10/2024 | $0.42 | $0.42 (-0.17%) | $0.43 | $0.40 | 364,400 | $3.45 M |
| 07/09/2024 | $0.43 | $0.42 (-2.51%) | $0.46 | $0.41 | 437,046 | $3.49 M |
| 07/08/2024 | $0.46 | $0.44 (-4.1%) | $0.46 | $0.43 | 222,500 | $3.62 M |
| 07/05/2024 | $0.48 | $0.45 (-5.36%) | $0.48 | $0.43 | 260,051 | $3.72 M |