Volato Group, Inc. (SOAR)
NYSEAMERICAN: SOAR · Real-Time Price · USD
2.090
+0.050 (2.45%)
Jun 6, 2025, 4:00 PM - Market closed
Volato Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 2.05 | 2.25 | 1.96 | 2.09 | 2.09 | 2.45% | 177,930 |
| Jun 5, 2025 | 2.16 | 2.42 | 1.95 | 2.04 | 2.04 | -0.97% | 470,753 |
| Jun 4, 2025 | 2.35 | 2.50 | 1.91 | 2.06 | 2.06 | -21.67% | 537,717 |
| Jun 3, 2025 | 3.22 | 3.83 | 2.32 | 2.63 | 2.63 | -1.50% | 23,355,757 |
| Jun 2, 2025 | 2.12 | 2.77 | 2.10 | 2.67 | 2.67 | 27.14% | 182,083 |
| May 30, 2025 | 2.02 | 2.15 | 1.91 | 2.10 | 2.10 | 5.00% | 57,413 |
| May 29, 2025 | 2.19 | 2.20 | 2.00 | 2.00 | 2.00 | -8.88% | 18,176 |
| May 28, 2025 | 2.15 | 2.20 | 2.10 | 2.20 | 2.20 | 2.09% | 21,570 |
| May 27, 2025 | 2.21 | 2.21 | 2.05 | 2.15 | 2.15 | 4.88% | 16,552 |
| May 23, 2025 | 2.17 | 2.21 | 1.94 | 2.05 | 2.05 | -1.91% | 22,335 |
| May 22, 2025 | 2.17 | 2.19 | 2.01 | 2.09 | 2.09 | -1.46% | 11,110 |
| May 21, 2025 | 2.19 | 2.20 | 1.92 | 2.12 | 2.12 | -8.97% | 49,908 |
| May 20, 2025 | 2.23 | 3.15 | 2.23 | 2.33 | 2.33 | 0.87% | 298,238 |
| May 19, 2025 | 2.29 | 2.38 | 2.21 | 2.31 | 2.31 | 0.43% | 9,389 |
| May 16, 2025 | 2.35 | 2.44 | 2.20 | 2.30 | 2.30 | -3.36% | 28,480 |
| May 15, 2025 | 2.29 | 2.38 | 2.27 | 2.38 | 2.38 | - | 74,955 |
| May 14, 2025 | 2.29 | 2.44 | 2.29 | 2.38 | 2.38 | 0.42% | 13,595 |
| May 13, 2025 | 2.37 | 2.39 | 2.30 | 2.37 | 2.37 | -0.84% | 8,401 |
| May 12, 2025 | 2.41 | 2.41 | 2.32 | 2.39 | 2.39 | 4.82% | 19,942 |
| May 9, 2025 | 2.29 | 2.40 | 2.18 | 2.28 | 2.28 | 0.88% | 12,545 |
| May 8, 2025 | 2.25 | 2.40 | 2.22 | 2.26 | 2.26 | -1.31% | 10,618 |
| May 7, 2025 | 2.39 | 2.42 | 2.28 | 2.29 | 2.29 | -4.98% | 8,640 |
| May 6, 2025 | 2.45 | 2.46 | 2.37 | 2.41 | 2.41 | 1.69% | 9,108 |
| May 5, 2025 | 2.30 | 2.43 | 2.25 | 2.37 | 2.37 | 3.04% | 15,512 |
| May 2, 2025 | 2.30 | 2.40 | 2.24 | 2.30 | 2.30 | 0.88% | 20,451 |
| May 1, 2025 | 2.28 | 2.30 | 2.25 | 2.28 | 2.28 | 0.88% | 6,854 |
| Apr 30, 2025 | 2.15 | 2.31 | 2.15 | 2.26 | 2.26 | -2.16% | 15,874 |
| Apr 29, 2025 | 2.23 | 2.44 | 2.23 | 2.31 | 2.31 | 1.76% | 21,623 |
| Apr 28, 2025 | 2.22 | 2.32 | 2.20 | 2.27 | 2.27 | -0.44% | 21,172 |
| Apr 25, 2025 | 2.23 | 2.33 | 2.16 | 2.28 | 2.28 | 1.79% | 15,483 |
| Apr 24, 2025 | 2.07 | 2.40 | 2.07 | 2.24 | 2.24 | 4.67% | 39,881 |
| Apr 23, 2025 | 2.03 | 2.28 | 1.98 | 2.14 | 2.14 | 8.08% | 35,836 |
| Apr 22, 2025 | 1.99 | 2.12 | 1.94 | 1.98 | 1.98 | -0.50% | 22,496 |
| Apr 21, 2025 | 2.12 | 2.13 | 1.97 | 1.99 | 1.99 | -2.93% | 22,196 |
| Apr 17, 2025 | 2.00 | 2.09 | 1.98 | 2.05 | 2.05 | 3.02% | 11,270 |
| Apr 16, 2025 | 2.01 | 2.12 | 1.95 | 1.99 | 1.99 | -1.49% | 20,741 |
| Apr 15, 2025 | 1.85 | 2.14 | 1.83 | 2.02 | 2.02 | 10.38% | 55,772 |
| Apr 14, 2025 | 1.73 | 1.95 | 1.70 | 1.83 | 1.83 | 1.95% | 38,808 |
| Apr 11, 2025 | 1.68 | 1.84 | 1.54 | 1.80 | 1.80 | 7.49% | 36,558 |
| Apr 10, 2025 | 1.61 | 1.74 | 1.52 | 1.67 | 1.67 | 3.53% | 67,118 |
| Apr 9, 2025 | 1.59 | 1.61 | 1.40 | 1.61 | 1.61 | 4.06% | 18,062 |
| Apr 8, 2025 | 1.44 | 1.68 | 1.43 | 1.55 | 1.55 | 9.93% | 69,891 |
| Apr 7, 2025 | 1.29 | 1.58 | 1.27 | 1.41 | 1.41 | 0.71% | 16,194 |
| Apr 4, 2025 | 1.26 | 1.44 | 1.26 | 1.40 | 1.40 | 2.94% | 25,264 |
| Apr 3, 2025 | 1.58 | 1.60 | 1.36 | 1.36 | 1.36 | -16.56% | 29,956 |
| Apr 2, 2025 | 1.59 | 1.73 | 1.52 | 1.63 | 1.63 | -0.61% | 41,679 |
| Apr 1, 2025 | 1.74 | 1.74 | 1.31 | 1.64 | 1.64 | -5.20% | 69,771 |
| Mar 31, 2025 | 1.74 | 1.74 | 1.64 | 1.73 | 1.73 | -0.57% | 28,985 |
| Mar 28, 2025 | 1.80 | 1.80 | 1.70 | 1.74 | 1.74 | -5.43% | 35,062 |
| Mar 27, 2025 | 1.92 | 1.93 | 1.79 | 1.84 | 1.84 | -7.54% | 40,974 |