Volato Group, Inc. (SOAR)
NYSEAMERICAN: SOAR · Real-Time Price · USD
0.2499
+0.0196 (8.51%)
Sep 3, 2026, 9:47 AM EDT - Market open
Volato Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | - | 8.81% | 1,895,274 |
| Sep 2, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -8.14% | 8,001,862 |
| Sep 1, 2026 | 0.22 | 0.26 | 0.20 | 0.25 | 0.25 | 7.83% | 16,086,990 |
| Aug 31, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | 7.19% | 63,372,855 |
| Aug 28, 2026 | 0.20 | 0.26 | 0.19 | 0.22 | 0.22 | 5.80% | 51,034,658 |
| Aug 27, 2026 | 0.20 | 0.22 | 0.18 | 0.21 | 0.21 | -15.60% | 46,669,444 |
| Aug 26, 2026 | 0.25 | 0.34 | 0.22 | 0.24 | 0.24 | 55.31% | 753,998,697 |
| Aug 25, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.25% | 1,667,674 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.63% | 1,504,148 |
| Aug 21, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 4.63% | 1,587,568 |
| Aug 20, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.15% | 1,096,595 |
| Aug 19, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -3.16% | 1,958,382 |
| Aug 18, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.37% | 2,073,044 |
| Aug 17, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -7.41% | 3,109,193 |
| Aug 14, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 5,692,671 |
| Aug 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 4,627,633 |
| Aug 12, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 2.50% | 6,503,067 |
| Aug 11, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -6.27% | 15,690,782 |
| Aug 10, 2026 | 0.17 | 0.22 | 0.15 | 0.17 | 0.17 | 25.51% | 313,189,163 |
| Aug 7, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.02% | 926,720 |
| Aug 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.07% | 1,935,315 |
| Aug 5, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.90% | 874,281 |
| Aug 4, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.98% | 1,076,661 |
| Aug 3, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.45% | 1,614,843 |
| Jul 31, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 2.79% | 2,051,203 |
| Jul 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.20% | 692,749 |
| Jul 29, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -5.52% | 715,606 |
| Jul 28, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.29% | 657,679 |
| Jul 27, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 3.97% | 892,370 |
| Jul 24, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.50% | 567,839 |
| Jul 23, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 1.22% | 1,324,054 |
| Jul 22, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.81% | 941,436 |
| Jul 21, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.19% | 1,923,282 |
| Jul 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.27% | 749,529 |
| Jul 17, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.97% | 1,026,493 |
| Jul 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.69% | 2,169,387 |
| Jul 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.23% | 939,490 |
| Jul 14, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,544,938 |
| Jul 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.33% | 1,996,834 |
| Jul 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 979,229 |
| Jul 9, 2026 | 0.16 | 0.17 | 0.10 | 0.16 | 0.16 | -0.26% | 3,362,919 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -5.65% | 1,150,222 |
| Jul 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.49% | 2,208,610 |
| Jul 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.99% | 9,301,114 |
| Jul 2, 2026 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | -1.99% | 4,803,825 |
| Jul 1, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 8.51% | 6,882,092 |
| Jun 30, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -9.59% | 9,391,268 |
| Jun 29, 2026 | 0.16 | 0.19 | 0.15 | 0.18 | 0.18 | 8.60% | 127,920,576 |
| Jun 26, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 9.99% | 4,572,033 |
| Jun 25, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -5.12% | 1,773,165 |