Volato Group, Inc. (SOAR)
NYSEAMERICAN: SOAR · Real-Time Price · USD
2.020
+0.030 (1.51%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Volato Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 2.00 | 2.09 | 1.98 | 2.05 | 2.05 | 3.02% | 11,256 |
| 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 |
| 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 |