Volato Group, Inc. (SOAR)
NYSEAMERICAN: SOAR · Real-Time Price · USD
1.750
-0.090 (-4.89%)
Mar 28, 2025, 9:30 AM EST - Market open
Volato Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.92 | 1.93 | 1.79 | 1.84 | 1.84 | -7.54% | 40,974 |
| Mar 26, 2025 | 2.11 | 2.11 | 1.93 | 1.99 | 1.99 | -4.33% | 35,579 |
| Mar 25, 2025 | 2.04 | 2.13 | 2.02 | 2.08 | 2.08 | - | 21,817 |
| Mar 24, 2025 | 2.05 | 2.24 | 2.01 | 2.08 | 2.08 | -0.48% | 39,256 |
| Mar 21, 2025 | 1.92 | 2.21 | 1.87 | 2.09 | 2.09 | 8.29% | 170,352 |
| Mar 20, 2025 | 1.85 | 1.96 | 1.78 | 1.93 | 1.93 | 7.22% | 78,673 |
| Mar 19, 2025 | 1.72 | 1.98 | 1.65 | 1.80 | 1.80 | 4.65% | 85,532 |
| Mar 18, 2025 | 1.66 | 1.80 | 1.51 | 1.72 | 1.72 | 1.18% | 205,601 |
| Mar 17, 2025 | 1.77 | 2.34 | 1.64 | 1.70 | 1.70 | 7.59% | 6,731,744 |
| Mar 14, 2025 | 1.56 | 1.59 | 1.40 | 1.58 | 1.58 | 2.60% | 26,778 |
| Mar 13, 2025 | 1.64 | 1.64 | 1.47 | 1.54 | 1.54 | -2.53% | 27,418 |
| Mar 12, 2025 | 1.71 | 1.75 | 1.57 | 1.58 | 1.58 | -7.33% | 86,281 |
| Mar 11, 2025 | 1.66 | 1.71 | 1.60 | 1.71 | 1.71 | 2.71% | 55,315 |
| Mar 10, 2025 | 1.75 | 1.77 | 1.65 | 1.66 | 1.66 | -7.78% | 41,499 |
| Mar 7, 2025 | 1.82 | 1.99 | 1.61 | 1.80 | 1.80 | -2.17% | 110,660 |
| Mar 6, 2025 | 2.03 | 2.05 | 1.80 | 1.84 | 1.84 | -11.54% | 109,131 |
| Mar 5, 2025 | 2.07 | 2.18 | 2.03 | 2.08 | 2.08 | -2.35% | 79,740 |
| Mar 4, 2025 | 2.14 | 2.15 | 2.01 | 2.13 | 2.13 | -0.47% | 54,321 |
| Mar 3, 2025 | 2.24 | 2.32 | 2.12 | 2.14 | 2.14 | -3.17% | 34,580 |
| Feb 28, 2025 | 2.22 | 2.24 | 2.00 | 2.21 | 2.21 | -1.34% | 46,254 |
| Feb 27, 2025 | 2.48 | 2.48 | 2.20 | 2.24 | 2.24 | -11.46% | 127,847 |
| Feb 26, 2025 | 2.21 | 2.93 | 2.20 | 2.53 | 2.53 | 19.34% | 571,741 |
| Feb 25, 2025 | 2.49 | 2.57 | 2.01 | 2.12 | 2.12 | -17.48% | 230,705 |
| Feb 24, 2025 | 3.50 | 3.50 | 2.43 | 2.57 | 2.57 | -31.49% | 295,963 |
| Feb 21, 2025 | 4.27 | 4.39 | 3.25 | 3.75 | 3.75 | -25.00% | 512,317 |
| Feb 20, 2025 | 3.58 | 6.48 | 3.00 | 5.00 | 5.00 | 49.25% | 4,113,511 |
| Feb 19, 2025 | 3.12 | 3.45 | 2.88 | 3.35 | 3.35 | 11.67% | 128,831 |
| Feb 18, 2025 | 4.25 | 4.35 | 2.07 | 3.00 | 3.00 | -36.08% | 206,357 |
| Feb 14, 2025 | 4.38 | 4.69 | 4.38 | 4.69 | 4.69 | 6.90% | 61,440 |
| Feb 13, 2025 | 4.44 | 4.55 | 4.28 | 4.39 | 4.39 | -2.98% | 26,028 |
| Feb 12, 2025 | 4.38 | 4.99 | 4.33 | 4.53 | 4.53 | 2.26% | 30,283 |
| Feb 11, 2025 | 4.48 | 4.69 | 4.31 | 4.43 | 4.43 | -2.75% | 38,008 |
| Feb 10, 2025 | 4.55 | 4.66 | 4.30 | 4.55 | 4.55 | -1.37% | 38,747 |
| Feb 7, 2025 | 4.75 | 4.92 | 4.45 | 4.61 | 4.61 | -0.26% | 67,208 |
| Feb 6, 2025 | 4.33 | 5.75 | 4.25 | 4.63 | 4.63 | 3.51% | 410,028 |
| Feb 5, 2025 | 4.43 | 4.67 | 4.33 | 4.47 | 4.47 | 2.13% | 23,996 |
| Feb 4, 2025 | 4.50 | 4.53 | 4.29 | 4.38 | 4.38 | -4.75% | 21,931 |
| Feb 3, 2025 | 4.73 | 4.92 | 4.03 | 4.59 | 4.59 | -5.88% | 34,369 |
| Jan 31, 2025 | 4.93 | 4.98 | 4.75 | 4.88 | 4.88 | -1.91% | 31,035 |
| Jan 30, 2025 | 4.87 | 5.12 | 4.75 | 4.98 | 4.98 | 0.55% | 21,358 |
| Jan 29, 2025 | 4.95 | 5.15 | 4.54 | 4.95 | 4.95 | -2.02% | 22,028 |
| Jan 28, 2025 | 4.80 | 5.05 | 4.70 | 5.05 | 5.05 | 2.54% | 38,673 |
| Jan 27, 2025 | 5.12 | 5.25 | 4.78 | 4.93 | 4.93 | -3.05% | 29,048 |
| Jan 24, 2025 | 5.25 | 5.28 | 5.02 | 5.08 | 5.08 | -3.75% | 27,560 |
| Jan 23, 2025 | 5.25 | 5.35 | 5.00 | 5.28 | 5.28 | 1.70% | 23,066 |
| Jan 22, 2025 | 5.72 | 5.72 | 5.05 | 5.19 | 5.19 | -9.74% | 41,525 |
| Jan 21, 2025 | 5.28 | 6.04 | 5.02 | 5.75 | 5.75 | 7.74% | 77,858 |
| Jan 17, 2025 | 5.13 | 5.47 | 5.04 | 5.34 | 5.34 | 6.04% | 21,068 |
| Jan 16, 2025 | 5.25 | 5.36 | 4.81 | 5.03 | 5.03 | -3.43% | 47,889 |
| Jan 15, 2025 | 5.25 | 5.35 | 5.05 | 5.21 | 5.21 | 3.37% | 22,777 |