Volato Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	0.48	0.48	0.41	0.44	0.44	-3.29%	548,687
Jan 23, 2026	0.49	0.49	0.45	0.45	0.45	-8.16%	521,972
Jan 22, 2026	0.48	0.50	0.44	0.49	0.49	-	728,299
Jan 21, 2026	0.51	0.51	0.46	0.49	0.49	-6.22%	1,239,629
Jan 20, 2026	0.53	0.73	0.52	0.52	0.52	-3.65%	10,982,650
Jan 16, 2026	0.60	0.60	0.53	0.54	0.54	-11.11%	737,100
Jan 15, 2026	0.60	0.62	0.56	0.61	0.61	0.69%	346,434
Jan 14, 2026	0.58	0.64	0.56	0.61	0.61	4.47%	791,368
Jan 13, 2026	0.63	0.63	0.56	0.58	0.58	-8.66%	1,077,837
Jan 12, 2026	0.65	0.65	0.62	0.64	0.64	-2.88%	707,222
Jan 9, 2026	0.68	0.69	0.64	0.65	0.65	-6.60%	646,638
Jan 8, 2026	0.65	0.71	0.64	0.70	0.70	7.69%	1,442,644
Jan 7, 2026	0.71	0.72	0.64	0.65	0.65	-9.72%	1,728,139
Jan 6, 2026	0.72	0.79	0.71	0.72	0.72	-	773,754
Jan 5, 2026	0.62	0.72	0.61	0.72	0.72	7.54%	764,351
Jan 2, 2026	0.63	0.67	0.59	0.67	0.67	4.61%	1,004,909
Dec 31, 2025	0.74	0.75	0.62	0.64	0.64	-18.99%	1,684,532
Dec 30, 2025	0.75	0.80	0.70	0.79	0.79	16.24%	15,762,649
Dec 29, 2025	0.80	0.83	0.62	0.68	0.68	-27.94%	1,958,873
Dec 26, 2025	1.08	1.08	0.91	0.94	0.94	-10.18%	18,690,570
Dec 24, 2025	1.02	1.27	1.01	1.05	1.05	3.96%	408,748
Dec 23, 2025	1.10	1.10	0.98	1.01	1.01	-8.18%	310,208
Dec 22, 2025	1.07	1.12	1.02	1.10	1.10	1.85%	296,806
Dec 19, 2025	1.09	1.12	1.00	1.08	1.08	-1.82%	447,641
Dec 18, 2025	1.04	1.17	1.02	1.10	1.10	5.77%	288,728
Dec 17, 2025	1.07	1.11	1.02	1.04	1.04	-0.95%	130,045
Dec 16, 2025	1.14	1.18	1.00	1.05	1.05	-4.55%	161,342
Dec 15, 2025	1.20	1.20	1.10	1.10	1.10	-8.33%	184,824
Dec 12, 2025	1.26	1.30	1.13	1.20	1.20	-7.69%	322,088
Dec 11, 2025	1.23	1.35	1.20	1.30	1.30	5.69%	334,242
Dec 10, 2025	1.28	1.30	1.21	1.23	1.23	-6.11%	216,791
Dec 9, 2025	1.27	1.36	1.19	1.31	1.31	8.26%	248,667
Dec 8, 2025	1.30	1.30	1.20	1.21	1.21	-5.47%	125,217
Dec 5, 2025	1.39	1.40	1.25	1.28	1.28	-6.57%	159,648
Dec 4, 2025	1.25	1.39	1.25	1.37	1.37	8.73%	222,976
Dec 3, 2025	1.18	1.30	1.18	1.26	1.26	0.80%	207,551
Dec 2, 2025	1.21	1.28	1.21	1.25	1.25	2.46%	51,918
Dec 1, 2025	1.31	1.36	1.20	1.22	1.22	-8.61%	88,276
Nov 28, 2025	1.36	1.40	1.32	1.34	1.34	-0.37%	127,755
Nov 26, 2025	1.26	1.38	1.26	1.34	1.34	6.35%	88,882
Nov 25, 2025	1.23	1.29	1.18	1.26	1.26	2.44%	93,271
Nov 24, 2025	1.16	1.23	1.12	1.23	1.23	6.03%	106,928
Nov 21, 2025	1.11	1.17	1.04	1.16	1.16	8.41%	195,043
Nov 20, 2025	1.15	1.16	1.07	1.07	1.07	-4.46%	209,052
Nov 19, 2025	1.24	1.24	1.11	1.12	1.12	-6.67%	126,286
Nov 18, 2025	1.20	1.20	1.02	1.20	1.20	0.84%	358,813
Nov 17, 2025	1.36	1.37	1.15	1.19	1.19	-11.85%	212,328
Nov 14, 2025	1.36	1.43	1.33	1.35	1.35	-3.57%	136,775
Nov 13, 2025	1.45	1.55	1.38	1.40	1.40	-1.41%	323,639
Nov 12, 2025	1.35	1.47	1.35	1.42	1.42	2.90%	250,403