Volato Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.41	0.41	0.31	0.34	0.34	-27.07%	17,714,987
Nov 19, 2024	0.55	0.76	0.40	0.47	0.47	122.70%	666,058,784
Nov 18, 2024	0.22	0.25	0.21	0.21	0.21	4.20%	19,335,952
Nov 15, 2024	0.19	0.20	0.19	0.20	0.20	4.38%	479,761
Nov 14, 2024	0.21	0.22	0.17	0.19	0.19	-10.64%	893,678
Nov 13, 2024	0.22	0.24	0.20	0.22	0.22	-6.02%	2,111,268
Nov 12, 2024	0.24	0.27	0.22	0.23	0.23	-6.48%	2,548,215
Nov 11, 2024	0.25	0.27	0.23	0.25	0.25	-1.59%	828,920
Nov 8, 2024	0.26	0.32	0.23	0.25	0.25	-0.79%	5,175,529
Nov 7, 2024	0.25	0.27	0.24	0.25	0.25	4.24%	1,395,231
Nov 6, 2024	0.23	0.25	0.23	0.24	0.24	7.87%	581,901
Nov 5, 2024	0.22	0.23	0.21	0.23	0.23	-	195,115
Nov 4, 2024	0.21	0.24	0.21	0.23	0.23	2.79%	154,895
Nov 1, 2024	0.22	0.25	0.21	0.22	0.22	-8.94%	278,734
Oct 31, 2024	0.25	0.26	0.23	0.24	0.24	-6.82%	109,132
Oct 30, 2024	0.28	0.28	0.26	0.26	0.26	-10.85%	117,918
Oct 29, 2024	0.27	0.29	0.25	0.29	0.29	7.66%	292,236
Oct 28, 2024	0.28	0.28	0.27	0.27	0.27	-4.85%	142,741
Oct 25, 2024	0.28	0.29	0.27	0.28	0.28	2.39%	290,688
Oct 24, 2024	0.27	0.29	0.27	0.28	0.28	-1.25%	333,814
Oct 23, 2024	0.29	0.30	0.27	0.28	0.28	-4.93%	147,279
Oct 22, 2024	0.29	0.30	0.28	0.29	0.29	-1.38%	601,814
Oct 21, 2024	0.31	0.31	0.28	0.30	0.30	-6.58%	570,604
Oct 18, 2024	0.30	0.33	0.28	0.32	0.32	2.94%	347,625
Oct 17, 2024	0.29	0.32	0.28	0.31	0.31	7.12%	148,200
Oct 16, 2024	0.29	0.29	0.29	0.29	0.29	-2.00%	80,675
Oct 15, 2024	0.29	0.32	0.29	0.30	0.30	0.07%	127,895
Oct 14, 2024	0.29	0.31	0.29	0.30	0.30	-1.34%	114,997
Oct 11, 2024	0.30	0.32	0.29	0.30	0.30	-2.80%	35,890
Oct 10, 2024	0.32	0.32	0.29	0.31	0.31	-3.84%	191,679
Oct 9, 2024	0.29	0.37	0.29	0.32	0.32	9.55%	414,800
Oct 8, 2024	0.29	0.31	0.29	0.29	0.29	-1.68%	114,532
Oct 7, 2024	0.32	0.33	0.29	0.30	0.30	-8.13%	173,835
Oct 4, 2024	0.33	0.34	0.31	0.32	0.32	-0.68%	168,991
Oct 3, 2024	0.33	0.34	0.32	0.33	0.33	-2.49%	96,115
Oct 2, 2024	0.35	0.35	0.32	0.33	0.33	-0.39%	255,599
Oct 1, 2024	0.38	0.39	0.33	0.34	0.34	-14.52%	255,597
Sep 30, 2024	0.34	0.39	0.32	0.39	0.39	9.96%	656,238
Sep 27, 2024	0.46	0.50	0.32	0.36	0.36	-30.51%	2,923,487
Sep 26, 2024	0.27	0.54	0.27	0.51	0.51	83.21%	12,539,299
Sep 25, 2024	0.32	0.34	0.26	0.28	0.28	-12.64%	615,164
Sep 24, 2024	0.34	0.35	0.31	0.32	0.32	-5.35%	181,743
Sep 23, 2024	0.37	0.38	0.33	0.34	0.34	-7.44%	140,868
Sep 20, 2024	0.40	0.40	0.36	0.37	0.37	-0.33%	144,293
Sep 19, 2024	0.42	0.43	0.37	0.37	0.37	-10.49%	178,392
Sep 18, 2024	0.41	0.43	0.41	0.41	0.41	-2.38%	21,572
Sep 17, 2024	0.44	0.45	0.42	0.42	0.42	-0.21%	41,417
Sep 16, 2024	0.47	0.47	0.40	0.42	0.42	-12.46%	81,803
Sep 13, 2024	0.47	0.49	0.45	0.48	0.48	-1.41%	96,336
Sep 12, 2024	0.48	0.49	0.45	0.49	0.49	-3.60%	171,416
Sep 11, 2024	0.53	0.53	0.48	0.51	0.51	-8.02%	211,168
Sep 10, 2024	0.43	0.55	0.43	0.55	0.55	25.03%	634,082
Sep 9, 2024	0.40	0.44	0.40	0.44	0.44	12.51%	782,558
Sep 6, 2024	0.45	0.46	0.33	0.39	0.39	-21.80%	1,478,802
Sep 5, 2024	0.45	0.58	0.45	0.50	0.50	19.62%	14,853,585
Sep 4, 2024	0.41	0.42	0.39	0.42	0.42	1.95%	78,579
Sep 3, 2024	0.41	0.41	0.40	0.41	0.41	-4.65%	94,907
Aug 30, 2024	0.43	0.43	0.41	0.43	0.43	1.20%	108,545
Aug 29, 2024	0.43	0.43	0.41	0.42	0.42	2.81%	38,807
Aug 28, 2024	0.42	0.44	0.40	0.41	0.41	-5.21%	129,321
Aug 27, 2024	0.44	0.44	0.41	0.44	0.44	3.81%	79,528
Aug 26, 2024	0.43	0.43	0.40	0.42	0.42	-0.71%	111,963
Aug 23, 2024	0.41	0.42	0.40	0.42	0.42	2.40%	136,012
Aug 22, 2024	0.39	0.41	0.39	0.41	0.41	3.28%	146,847
Aug 21, 2024	0.39	0.41	0.38	0.40	0.40	10.65%	536,020
Aug 20, 2024	0.42	0.45	0.34	0.36	0.36	-15.93%	324,729
Aug 19, 2024	0.43	0.43	0.41	0.43	0.43	-1.38%	99,328
Aug 16, 2024	0.42	0.46	0.42	0.44	0.44	3.93%	188,304
Aug 15, 2024	0.43	0.45	0.41	0.42	0.42	-1.99%	103,389
Aug 14, 2024	0.50	0.51	0.40	0.43	0.43	-12.85%	289,753
Aug 13, 2024	0.47	0.55	0.47	0.49	0.49	2.27%	267,497
Aug 12, 2024	0.51	0.51	0.47	0.48	0.48	-3.96%	58,650
Aug 9, 2024	0.48	0.51	0.47	0.50	0.50	5.93%	89,952
Aug 8, 2024	0.49	0.50	0.46	0.47	0.47	-3.87%	109,958
Aug 7, 2024	0.49	0.53	0.49	0.49	0.49	-3.73%	103,427
Aug 6, 2024	0.45	0.54	0.45	0.51	0.51	10.87%	217,089
Aug 5, 2024	0.47	0.53	0.44	0.46	0.46	-13.21%	372,598
Aug 2, 2024	0.43	0.59	0.43	0.53	0.53	17.78%	1,634,028
Aug 1, 2024	0.44	0.47	0.44	0.45	0.45	-	353,914
Jul 31, 2024	0.45	0.47	0.43	0.45	0.45	-0.66%	353,261
Jul 30, 2024	0.42	0.46	0.37	0.45	0.45	3.71%	740,105
Jul 29, 2024	0.48	0.48	0.44	0.44	0.44	-8.96%	356,740
Jul 26, 2024	0.57	0.58	0.46	0.48	0.48	-16.09%	931,966
Jul 25, 2024	0.56	0.65	0.55	0.57	0.57	-3.08%	2,060,360
Jul 24, 2024	0.51	0.63	0.48	0.59	0.59	0.08%	3,904,667
Jul 23, 2024	0.75	0.86	0.51	0.59	0.59	23.35%	50,840,704
Jul 22, 2024	0.41	0.49	0.38	0.48	0.48	19.53%	17,732,965
Jul 19, 2024	0.58	0.58	0.38	0.40	0.40	-32.23%	415,471
Jul 18, 2024	0.62	0.64	0.57	0.59	0.59	-7.96%	238,935
Jul 17, 2024	0.57	0.65	0.56	0.64	0.64	5.01%	204,048
Jul 16, 2024	0.53	0.64	0.53	0.61	0.61	10.96%	166,073
Jul 15, 2024	0.53	0.59	0.53	0.55	0.55	-1.79%	88,616
Jul 12, 2024	0.55	0.57	0.54	0.56	0.56	1.78%	55,020
Jul 11, 2024	0.50	0.57	0.49	0.55	0.55	10.04%	208,428
Jul 10, 2024	0.53	0.55	0.50	0.50	0.50	-7.58%	204,376
Jul 9, 2024	0.54	0.54	0.50	0.54	0.54	1.12%	60,588
Jul 8, 2024	0.54	0.56	0.51	0.54	0.54	2.88%	223,771
Jul 5, 2024	0.55	0.58	0.52	0.52	0.52	-5.80%	204,691
Jul 3, 2024	0.57	0.57	0.55	0.55	0.55	-1.95%	43,511
Jul 2, 2024	0.57	0.60	0.55	0.56	0.56	-2.00%	32,898