Volato Group, Inc. (SOAR)
NYSEAMERICAN: SOAR · Real-Time Price · USD
1.650
+0.070 (4.43%)
Aug 14, 2025, 12:42 PM - Market open
Volato Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.53 | 1.58 | 1.42 | 1.55 | - | -1.96% | 5,523,769 |
| Aug 13, 2025 | 1.37 | 1.58 | 1.34 | 1.58 | 1.58 | 13.67% | 617,634 |
| Aug 12, 2025 | 1.37 | 1.43 | 1.27 | 1.39 | 1.39 | 6.11% | 1,217,508 |
| Aug 11, 2025 | 1.31 | 1.37 | 1.28 | 1.31 | 1.31 | - | 338,031 |
| Aug 8, 2025 | 1.39 | 1.40 | 1.30 | 1.31 | 1.31 | -5.07% | 194,712 |
| Aug 7, 2025 | 1.37 | 1.41 | 1.36 | 1.38 | 1.38 | -1.43% | 180,648 |
| Aug 6, 2025 | 1.48 | 1.49 | 1.37 | 1.40 | 1.40 | -2.10% | 228,990 |
| Aug 5, 2025 | 1.34 | 1.47 | 1.34 | 1.43 | 1.43 | 6.72% | 270,534 |
| Aug 4, 2025 | 1.37 | 1.40 | 1.30 | 1.34 | 1.34 | 1.52% | 187,833 |
| Aug 1, 2025 | 1.35 | 1.35 | 1.24 | 1.32 | 1.32 | -6.38% | 407,280 |
| Jul 31, 2025 | 1.42 | 1.49 | 1.39 | 1.41 | 1.41 | -2.76% | 553,399 |
| Jul 30, 2025 | 1.58 | 1.62 | 1.42 | 1.45 | 1.45 | -18.54% | 1,656,423 |
| Jul 29, 2025 | 2.16 | 2.29 | 1.73 | 1.78 | 1.78 | 4.09% | 47,937,169 |
| Jul 28, 2025 | 1.82 | 1.83 | 1.65 | 1.71 | 1.71 | -5.00% | 252,484 |
| Jul 25, 2025 | 1.64 | 1.88 | 1.55 | 1.80 | 1.80 | 8.43% | 465,977 |
| Jul 24, 2025 | 1.64 | 1.71 | 1.60 | 1.66 | 1.66 | 2.47% | 243,427 |
| Jul 23, 2025 | 1.53 | 1.64 | 1.53 | 1.62 | 1.62 | 4.52% | 170,025 |
| Jul 22, 2025 | 1.54 | 1.59 | 1.47 | 1.55 | 1.55 | -4.91% | 289,822 |
| Jul 21, 2025 | 1.79 | 1.79 | 1.60 | 1.63 | 1.63 | -7.39% | 510,535 |
| Jul 18, 2025 | 1.68 | 1.79 | 1.50 | 1.76 | 1.76 | 4.76% | 884,507 |
| Jul 17, 2025 | 1.60 | 1.79 | 1.50 | 1.68 | 1.68 | 21.74% | 4,832,191 |
| Jul 16, 2025 | 1.24 | 1.40 | 1.24 | 1.38 | 1.38 | 10.40% | 446,548 |
| Jul 15, 2025 | 1.25 | 1.29 | 1.20 | 1.25 | 1.25 | - | 182,729 |
| Jul 14, 2025 | 1.25 | 1.33 | 1.18 | 1.25 | 1.25 | 1.63% | 199,117 |
| Jul 11, 2025 | 1.34 | 1.35 | 1.23 | 1.23 | 1.23 | -6.82% | 119,161 |
| Jul 10, 2025 | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | - | 170,901 |
| Jul 9, 2025 | 1.35 | 1.37 | 1.28 | 1.32 | 1.32 | -0.75% | 120,104 |
| Jul 8, 2025 | 1.28 | 1.37 | 1.28 | 1.33 | 1.33 | 4.72% | 183,983 |
| Jul 7, 2025 | 1.30 | 1.32 | 1.23 | 1.27 | 1.27 | -3.05% | 142,597 |
| Jul 3, 2025 | 1.30 | 1.38 | 1.30 | 1.31 | 1.31 | 1.55% | 136,613 |
| Jul 2, 2025 | 1.18 | 1.29 | 1.14 | 1.29 | 1.29 | 6.61% | 221,024 |
| Jul 1, 2025 | 1.25 | 1.29 | 1.18 | 1.21 | 1.21 | -6.20% | 331,692 |
| Jun 30, 2025 | 1.26 | 1.34 | 1.25 | 1.29 | 1.29 | - | 217,893 |
| Jun 27, 2025 | 1.36 | 1.41 | 1.25 | 1.29 | 1.29 | -5.15% | 365,511 |
| Jun 26, 2025 | 1.45 | 1.49 | 1.34 | 1.36 | 1.36 | -6.85% | 291,295 |
| Jun 25, 2025 | 1.53 | 1.55 | 1.45 | 1.46 | 1.46 | -5.81% | 198,775 |
| Jun 24, 2025 | 1.57 | 1.58 | 1.53 | 1.55 | 1.55 | -1.90% | 133,545 |
| Jun 23, 2025 | 1.55 | 1.63 | 1.51 | 1.58 | 1.58 | 1.94% | 225,702 |
| Jun 20, 2025 | 1.65 | 1.68 | 1.52 | 1.55 | 1.55 | -3.13% | 405,019 |
| Jun 18, 2025 | 1.55 | 1.67 | 1.54 | 1.60 | 1.60 | 1.27% | 435,109 |
| Jun 17, 2025 | 1.61 | 1.69 | 1.53 | 1.58 | 1.58 | -1.25% | 934,907 |
| Jun 16, 2025 | 1.62 | 1.72 | 1.58 | 1.60 | 1.60 | -3.03% | 445,919 |
| Jun 13, 2025 | 2.01 | 2.03 | 1.53 | 1.65 | 1.65 | -23.61% | 1,378,149 |
| Jun 12, 2025 | 3.38 | 3.67 | 2.05 | 2.16 | 2.16 | -0.46% | 64,861,643 |
| Jun 11, 2025 | 2.31 | 2.32 | 2.14 | 2.17 | 2.17 | -3.98% | 147,109 |
| Jun 10, 2025 | 2.23 | 2.34 | 2.11 | 2.26 | 2.26 | 1.80% | 173,733 |
| Jun 9, 2025 | 2.04 | 2.30 | 2.04 | 2.22 | 2.22 | 6.22% | 126,517 |
| 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 |