Volato Group, Inc. (SOAR)
NYSEAMERICAN: SOAR · Real-Time Price · USD
1.615
+0.005 (0.31%)
Nov 4, 2025, 12:59 PM EST - Market open
Volato Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1.59 | 1.75 | 1.59 | 1.63 | - | 1.24% | 146,982 |
| Nov 3, 2025 | 1.70 | 1.72 | 1.61 | 1.61 | 1.61 | -3.59% | 199,655 |
| Oct 31, 2025 | 1.57 | 1.72 | 1.55 | 1.67 | 1.67 | 9.15% | 207,625 |
| Oct 30, 2025 | 1.66 | 1.71 | 1.49 | 1.53 | 1.53 | -10.53% | 440,244 |
| Oct 29, 2025 | 1.83 | 1.84 | 1.67 | 1.71 | 1.71 | -7.07% | 308,679 |
| Oct 28, 2025 | 1.76 | 1.99 | 1.75 | 1.84 | 1.84 | 2.79% | 501,933 |
| Oct 27, 2025 | 2.11 | 2.11 | 1.78 | 1.79 | 1.79 | -15.17% | 732,290 |
| Oct 24, 2025 | 2.17 | 2.28 | 2.10 | 2.11 | 2.11 | -0.47% | 332,261 |
| Oct 23, 2025 | 2.08 | 2.22 | 2.03 | 2.12 | 2.12 | 2.42% | 417,325 |
| Oct 22, 2025 | 2.16 | 2.24 | 1.95 | 2.07 | 2.07 | -9.21% | 681,863 |
| Oct 21, 2025 | 2.45 | 2.49 | 2.23 | 2.28 | 2.28 | -8.06% | 627,141 |
| Oct 20, 2025 | 2.61 | 2.85 | 2.45 | 2.48 | 2.48 | -7.81% | 970,669 |
| Oct 17, 2025 | 2.61 | 2.90 | 2.57 | 2.69 | 2.69 | -1.10% | 940,130 |
| Oct 16, 2025 | 3.42 | 3.44 | 2.55 | 2.72 | 2.72 | -13.92% | 15,868,978 |
| Oct 15, 2025 | 3.78 | 3.85 | 2.88 | 3.16 | 3.16 | -21.39% | 2,096,546 |
| Oct 14, 2025 | 3.40 | 4.36 | 3.03 | 4.02 | 4.02 | 16.18% | 6,403,784 |
| Oct 13, 2025 | 2.52 | 3.48 | 2.50 | 3.46 | 3.46 | 38.96% | 4,526,129 |
| Oct 10, 2025 | 2.21 | 2.65 | 2.12 | 2.49 | 2.49 | 13.70% | 3,797,698 |
| Oct 9, 2025 | 2.11 | 2.27 | 2.10 | 2.19 | 2.19 | 1.86% | 608,836 |
| Oct 8, 2025 | 1.98 | 2.20 | 1.98 | 2.15 | 2.15 | 9.14% | 737,069 |
| Oct 7, 2025 | 2.19 | 2.22 | 1.97 | 1.97 | 1.97 | -6.19% | 1,021,398 |
| Oct 6, 2025 | 2.12 | 2.19 | 1.88 | 2.10 | 2.10 | 2.94% | 1,801,483 |
| Oct 3, 2025 | 1.88 | 2.25 | 1.87 | 2.04 | 2.04 | 11.48% | 6,930,039 |
| Oct 2, 2025 | 1.82 | 1.88 | 1.78 | 1.83 | 1.83 | -0.54% | 355,396 |
| Oct 1, 2025 | 1.75 | 1.93 | 1.70 | 1.84 | 1.84 | 3.95% | 863,370 |
| Sep 30, 2025 | 1.81 | 1.88 | 1.71 | 1.77 | 1.77 | -1.12% | 542,481 |
| Sep 29, 2025 | 1.71 | 1.84 | 1.68 | 1.79 | 1.79 | 7.19% | 484,953 |
| Sep 26, 2025 | 1.62 | 1.72 | 1.61 | 1.67 | 1.67 | 3.09% | 346,300 |
| Sep 25, 2025 | 1.67 | 1.76 | 1.62 | 1.62 | 1.62 | -5.26% | 463,864 |
| Sep 24, 2025 | 1.55 | 1.85 | 1.53 | 1.71 | 1.71 | 8.92% | 1,583,342 |
| Sep 23, 2025 | 1.61 | 1.68 | 1.52 | 1.57 | 1.57 | -0.63% | 2,051,241 |
| Sep 22, 2025 | 1.56 | 1.61 | 1.56 | 1.58 | 1.58 | 1.28% | 182,615 |
| Sep 19, 2025 | 1.60 | 1.64 | 1.56 | 1.56 | 1.56 | -2.50% | 307,112 |
| Sep 18, 2025 | 1.58 | 1.65 | 1.58 | 1.60 | 1.60 | 1.91% | 361,401 |
| Sep 17, 2025 | 1.64 | 1.67 | 1.53 | 1.57 | 1.57 | -7.65% | 3,559,167 |
| Sep 16, 2025 | 1.53 | 1.72 | 1.53 | 1.70 | 1.70 | 11.84% | 502,225 |
| Sep 15, 2025 | 1.60 | 1.65 | 1.52 | 1.52 | 1.52 | -6.75% | 214,852 |
| Sep 12, 2025 | 1.68 | 1.69 | 1.61 | 1.63 | 1.63 | -2.98% | 161,409 |
| Sep 11, 2025 | 1.55 | 1.69 | 1.55 | 1.68 | 1.68 | 9.09% | 257,053 |
| Sep 10, 2025 | 1.58 | 1.60 | 1.52 | 1.54 | 1.54 | -2.53% | 237,149 |
| Sep 9, 2025 | 1.57 | 1.62 | 1.53 | 1.58 | 1.58 | - | 176,239 |
| Sep 8, 2025 | 1.52 | 1.66 | 1.50 | 1.58 | 1.58 | 3.95% | 510,600 |
| Sep 5, 2025 | 1.52 | 1.59 | 1.49 | 1.52 | 1.52 | - | 400,344 |
| Sep 4, 2025 | 1.67 | 1.69 | 1.49 | 1.52 | 1.52 | -8.98% | 479,793 |
| Sep 3, 2025 | 1.69 | 1.75 | 1.64 | 1.67 | 1.67 | - | 337,026 |
| Sep 2, 2025 | 1.66 | 1.68 | 1.57 | 1.67 | 1.67 | -0.60% | 411,395 |
| Aug 29, 2025 | 1.82 | 1.82 | 1.65 | 1.68 | 1.68 | -6.67% | 332,390 |
| Aug 28, 2025 | 1.78 | 1.84 | 1.70 | 1.80 | 1.80 | 2.27% | 530,855 |
| Aug 27, 2025 | 1.73 | 1.78 | 1.68 | 1.76 | 1.76 | 2.33% | 272,015 |
| Aug 26, 2025 | 1.67 | 1.83 | 1.65 | 1.72 | 1.72 | 4.24% | 851,087 |