Volta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 4, 2023	0.86	0.86	0.86	0.86	0.86	-	-
Apr 3, 2023	0.86	0.86	0.86	0.86	0.86	-	-
Mar 31, 2023	0.86	0.86	0.86	0.86	0.86	-	-
Mar 30, 2023	0.86	0.86	0.86	0.86	0.86	-0.01%	3,199,642
Mar 29, 2023	0.85	0.86	0.85	0.86	0.86	1.00%	4,785,172
Mar 28, 2023	0.85	0.85	0.85	0.85	0.85	0.07%	1,567,699
Mar 27, 2023	0.85	0.86	0.85	0.85	0.85	-0.27%	1,718,217
Mar 24, 2023	0.85	0.85	0.85	0.85	0.85	0.29%	8,057,147
Mar 23, 2023	0.85	0.85	0.85	0.85	0.85	0.19%	4,231,118
Mar 22, 2023	0.86	0.86	0.85	0.85	0.85	-0.97%	8,829,155
Mar 21, 2023	0.85	0.86	0.85	0.86	0.86	0.12%	1,808,548
Mar 20, 2023	0.85	0.86	0.85	0.86	0.86	0.41%	2,344,693
Mar 17, 2023	0.86	0.86	0.85	0.85	0.85	-0.57%	5,672,125
Mar 16, 2023	0.86	0.86	0.86	0.86	0.86	0.01%	1,775,637
Mar 15, 2023	0.85	0.86	0.85	0.86	0.86	-0.01%	1,450,138
Mar 14, 2023	0.85	0.86	0.85	0.86	0.86	1.83%	1,507,176
Mar 13, 2023	0.84	0.85	0.84	0.84	0.84	-1.00%	1,839,013
Mar 10, 2023	0.84	0.85	0.84	0.85	0.85	0.83%	1,135,397
Mar 9, 2023	0.85	0.85	0.82	0.84	0.84	-1.29%	6,655,200
Mar 8, 2023	0.85	0.85	0.85	0.85	0.85	0.22%	1,042,049
Mar 7, 2023	0.85	0.85	0.85	0.85	0.85	0.09%	833,134
Mar 6, 2023	0.85	0.85	0.84	0.85	0.85	-0.06%	1,365,342
Mar 3, 2023	0.85	0.85	0.85	0.85	0.85	-0.19%	558,601
Mar 2, 2023	0.86	0.86	0.85	0.85	0.85	0.15%	781,362
Mar 1, 2023	0.86	0.86	0.85	0.85	0.85	-0.68%	659,192
Feb 28, 2023	0.85	0.86	0.85	0.86	0.86	0.76%	1,047,646
Feb 27, 2023	0.86	0.86	0.85	0.85	0.85	-0.12%	1,095,507
Feb 24, 2023	0.85	0.86	0.85	0.85	0.85	-	975,442
Feb 23, 2023	0.85	0.86	0.85	0.85	0.85	-0.16%	1,808,469
Feb 22, 2023	0.85	0.86	0.85	0.85	0.85	0.45%	1,130,257
Feb 21, 2023	0.85	0.86	0.85	0.85	0.85	-0.42%	1,301,233
Feb 17, 2023	0.85	0.86	0.85	0.85	0.85	0.41%	903,312
Feb 16, 2023	0.85	0.86	0.85	0.85	0.85	0.01%	1,094,327
Feb 15, 2023	0.85	0.85	0.85	0.85	0.85	0.14%	1,591,542
Feb 14, 2023	0.85	0.85	0.85	0.85	0.85	-0.14%	1,197,533
Feb 13, 2023	0.85	0.85	0.85	0.85	0.85	0.06%	862,521
Feb 10, 2023	0.85	0.85	0.85	0.85	0.85	-0.07%	1,443,470
Feb 9, 2023	0.85	0.86	0.85	0.85	0.85	-0.12%	1,353,562
Feb 8, 2023	0.86	0.86	0.85	0.85	0.85	-0.97%	1,018,068
Feb 7, 2023	0.86	0.86	0.85	0.86	0.86	0.39%	1,596,561
Feb 6, 2023	0.85	0.86	0.85	0.86	0.86	0.82%	1,028,416
Feb 3, 2023	0.85	0.86	0.85	0.85	0.85	-0.71%	2,270,370
Feb 2, 2023	0.86	0.86	0.85	0.86	0.86	-0.20%	2,173,250
Feb 1, 2023	0.86	0.86	0.85	0.86	0.86	-0.15%	1,831,656
Jan 31, 2023	0.86	0.86	0.85	0.86	0.86	0.37%	1,461,789
Jan 30, 2023	0.86	0.86	0.86	0.86	0.86	-	1,788,639
Jan 27, 2023	0.86	0.86	0.86	0.86	0.86	-0.30%	2,300,113
Jan 26, 2023	0.86	0.86	0.86	0.86	0.86	-0.24%	1,537,535
Jan 25, 2023	0.86	0.87	0.86	0.86	0.86	-0.03%	2,204,153
Jan 24, 2023	0.77	0.86	0.77	0.86	0.86	-0.82%	2,582,611
Jan 23, 2023	0.86	0.87	0.86	0.87	0.87	-1.40%	5,935,228
Jan 20, 2023	0.86	0.88	0.85	0.88	0.88	2.26%	5,774,167
Jan 19, 2023	0.86	0.86	0.85	0.86	0.86	-2.81%	13,363,943
Jan 18, 2023	0.87	0.91	0.85	0.88	0.88	21.70%	37,572,421
Jan 17, 2023	0.68	0.77	0.65	0.73	0.73	9.01%	6,968,183
Jan 13, 2023	0.60	0.67	0.59	0.67	0.67	7.91%	6,302,316
Jan 12, 2023	0.59	0.64	0.51	0.62	0.62	8.82%	6,272,776
Jan 11, 2023	0.53	0.58	0.52	0.57	0.57	10.70%	4,121,597
Jan 10, 2023	0.50	0.53	0.48	0.51	0.51	6.70%	1,865,428
Jan 9, 2023	0.46	0.53	0.45	0.48	0.48	6.23%	5,363,502
Jan 6, 2023	0.46	0.48	0.40	0.45	0.45	-1.99%	1,948,809
Jan 5, 2023	0.41	0.47	0.40	0.46	0.46	14.22%	3,879,634
Jan 4, 2023	0.39	0.42	0.38	0.40	0.40	7.78%	2,054,961
Jan 3, 2023	0.36	0.40	0.36	0.38	0.38	5.57%	2,217,654
Dec 30, 2022	0.34	0.36	0.32	0.36	0.36	6.03%	3,257,378
Dec 29, 2022	0.32	0.36	0.32	0.34	0.34	5.67%	4,473,745
Dec 28, 2022	0.34	0.34	0.31	0.32	0.32	2.65%	6,100,828
Dec 27, 2022	0.40	0.40	0.30	0.31	0.31	-21.63%	6,784,348
Dec 23, 2022	0.41	0.42	0.39	0.39	0.39	-2.59%	2,389,193
Dec 22, 2022	0.41	0.42	0.38	0.40	0.40	-3.69%	3,282,268
Dec 21, 2022	0.42	0.43	0.41	0.42	0.42	1.89%	2,169,099
Dec 20, 2022	0.43	0.45	0.41	0.41	0.41	-5.17%	3,321,446
Dec 19, 2022	0.54	0.55	0.43	0.44	0.44	-19.87%	5,105,626
Dec 16, 2022	0.55	0.58	0.54	0.54	0.54	-0.55%	8,790,024
Dec 15, 2022	0.50	0.55	0.48	0.55	0.55	10.66%	3,487,645
Dec 14, 2022	0.49	0.54	0.49	0.49	0.49	-0.36%	3,239,438
Dec 13, 2022	0.50	0.53	0.45	0.50	0.50	5.05%	4,199,849
Dec 12, 2022	0.44	0.50	0.44	0.47	0.47	9.73%	3,720,323
Dec 9, 2022	0.44	0.45	0.42	0.43	0.43	-0.19%	1,422,957
Dec 8, 2022	0.42	0.45	0.42	0.43	0.43	2.14%	1,620,751
Dec 7, 2022	0.44	0.47	0.42	0.42	0.42	-10.36%	4,378,826
Dec 6, 2022	0.49	0.49	0.44	0.47	0.47	-2.91%	4,320,201
Dec 5, 2022	0.52	0.53	0.48	0.48	0.48	-6.38%	4,146,489
Dec 2, 2022	0.53	0.53	0.50	0.52	0.52	-2.21%	4,108,851
Dec 1, 2022	0.54	0.59	0.51	0.53	0.53	7.41%	6,139,948
Nov 30, 2022	0.53	0.54	0.48	0.49	0.49	-6.37%	10,914,076
Nov 29, 2022	0.57	0.57	0.52	0.53	0.53	-4.90%	5,675,972
Nov 28, 2022	0.58	0.59	0.53	0.55	0.55	-4.79%	5,768,434
Nov 25, 2022	0.57	0.60	0.57	0.58	0.58	1.86%	3,212,681
Nov 23, 2022	0.56	0.62	0.55	0.57	0.57	-3.34%	12,942,751
Nov 22, 2022	0.63	0.64	0.56	0.59	0.59	-6.02%	8,354,616
Nov 21, 2022	0.65	0.66	0.60	0.63	0.63	-4.69%	5,671,104
Nov 18, 2022	0.76	0.76	0.65	0.66	0.66	-9.88%	6,889,597
Nov 17, 2022	0.70	0.75	0.67	0.73	0.73	4.24%	6,890,166
Nov 16, 2022	0.73	0.75	0.69	0.70	0.70	-2.77%	4,614,234
Nov 15, 2022	1.02	1.02	0.70	0.72	0.72	-25.69%	21,727,244
Nov 14, 2022	1.02	1.03	0.96	0.97	0.97	2.67%	5,087,153
Nov 11, 2022	0.85	0.98	0.83	0.95	0.95	15.31%	7,130,610
Nov 10, 2022	0.70	0.84	0.70	0.82	0.82	28.95%	10,485,191
Nov 9, 2022	0.85	0.85	0.64	0.64	0.64	-23.86%	9,029,032