VOLTA Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $28.59 | $29.58 | $28.59 | $29.58 | $59.31 |
| 2024-12-11 | $28.99 | $29.12 | $28.59 | $28.59 | $506.75 |
| 2024-12-10 | $28.99 | $28.99 | $28.72 | $28.99 | $197.85 |
| 2024-12-09 | $28.99 | $28.99 | $28.87 | $28.99 | $197.85 |
| 2024-12-08 | $28.90 | $29.51 | $28.90 | $28.99 | $197.85 |
| 2024-12-07 | $28.87 | $29.39 | $28.63 | $28.90 | $187.63 |
| 2024-12-06 | $29.02 | $29.38 | $28.87 | $28.87 | $2,886.85 |
| 2024-12-05 | $29.38 | $29.38 | $29.02 | $29.02 | $173.53 |
| 2024-12-04 | $29.02 | $29.38 | $28.78 | $29.38 | $3,687.21 |
| 2024-12-03 | $29.02 | $29.78 | $28.78 | $29.02 | $173.53 |
| 2024-12-02 | $29.02 | $29.78 | $28.68 | $29.02 | $173.53 |
| 2024-12-01 | $28.81 | $29.40 | $28.37 | $29.02 | $173.53 |
| 2024-11-30 | $28.46 | $28.81 | $28.37 | $28.81 | $143.99 |
| 2024-11-29 | $28.61 | $28.89 | $28.28 | $28.46 | $10,828.76 |
| 2024-11-28 | $28.02 | $28.97 | $28.02 | $28.28 | $19,354.40 |
| 2024-11-27 | $28.02 | $28.02 | $27.18 | $28.02 | $87.82 |
| 2024-11-26 | $27.16 | $29.28 | $26.77 | $28.02 | $87.82 |
| 2024-11-25 | $29.36 | $29.36 | $27.16 | $27.16 | $231.19 |
| 2024-11-24 | $27.74 | $29.36 | $27.16 | $29.36 | $8,736.66 |
| 2024-11-23 | $27.17 | $27.74 | $25.23 | $27.74 | $36,590.38 |
| 2024-11-22 | $28.22 | $30.04 | $25.23 | $25.23 | $48,655.58 |
| 2024-11-21 | $29.41 | $29.64 | $28.22 | $28.22 | $258.19 |
| 2024-11-20 | $28.22 | $30.29 | $28.22 | $29.41 | $36,891.24 |
| 2024-11-19 | $28.22 | $29.11 | $28.22 | $28.22 | $258.19 |
| 2024-11-18 | $27.43 | $29.72 | $27.43 | $28.22 | $710.91 |
| 2024-11-17 | $26.46 | $29.28 | $25.94 | $27.43 | $330.14 |
| 2024-11-16 | $26.46 | $28.95 | $26.46 | $26.46 | $174.22 |
| 2024-11-15 | $27.84 | $28.87 | $24.92 | $26.46 | $380.56 |
| 2024-11-14 | $28.87 | $28.87 | $27.84 | $27.84 | $5,410.95 |
| 2024-11-13 | $28.87 | $29.07 | $28.68 | $28.87 | $153.88 |