Volato Group, Inc. (SOAR)
NYSEAMERICAN: SOAR · Real-Time Price · USD
0.9431
-0.1069 (-10.18%)
At close: Dec 26, 2025, 4:00 PM EST
0.8812
-0.0619 (-6.56%)
After-hours: Dec 26, 2025, 8:00 PM EST
Volato Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1.08 | 1.08 | 0.91 | 0.94 | 0.94 | -10.18% | 18,489,902 |
| Dec 24, 2025 | 1.02 | 1.27 | 1.01 | 1.05 | 1.05 | 3.96% | 408,225 |
| Dec 23, 2025 | 1.10 | 1.10 | 0.98 | 1.01 | 1.01 | -8.18% | 297,658 |
| Dec 22, 2025 | 1.07 | 1.12 | 1.02 | 1.10 | 1.10 | 1.85% | 296,790 |
| Dec 19, 2025 | 1.09 | 1.12 | 1.00 | 1.08 | 1.08 | -1.82% | 446,690 |
| Dec 18, 2025 | 1.04 | 1.17 | 1.02 | 1.10 | 1.10 | 5.77% | 288,728 |
| Dec 17, 2025 | 1.07 | 1.11 | 1.02 | 1.04 | 1.04 | -0.95% | 130,045 |
| Dec 16, 2025 | 1.14 | 1.18 | 1.00 | 1.05 | 1.05 | -4.55% | 161,342 |
| Dec 15, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 184,824 |
| Dec 12, 2025 | 1.26 | 1.30 | 1.13 | 1.20 | 1.20 | -7.69% | 322,088 |
| Dec 11, 2025 | 1.23 | 1.35 | 1.20 | 1.30 | 1.30 | 5.69% | 334,242 |
| Dec 10, 2025 | 1.28 | 1.30 | 1.21 | 1.23 | 1.23 | -6.11% | 216,791 |
| Dec 9, 2025 | 1.27 | 1.36 | 1.19 | 1.31 | 1.31 | 8.26% | 248,667 |
| Dec 8, 2025 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | -5.47% | 125,217 |
| Dec 5, 2025 | 1.39 | 1.40 | 1.25 | 1.28 | 1.28 | -6.57% | 159,648 |
| Dec 4, 2025 | 1.25 | 1.39 | 1.25 | 1.37 | 1.37 | 8.73% | 222,976 |
| Dec 3, 2025 | 1.18 | 1.30 | 1.18 | 1.26 | 1.26 | 0.80% | 207,551 |
| Dec 2, 2025 | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | 2.46% | 51,918 |
| Dec 1, 2025 | 1.31 | 1.36 | 1.20 | 1.22 | 1.22 | -8.61% | 88,276 |
| Nov 28, 2025 | 1.36 | 1.40 | 1.32 | 1.34 | 1.34 | -0.37% | 127,755 |
| Nov 26, 2025 | 1.26 | 1.38 | 1.26 | 1.34 | 1.34 | 6.35% | 88,882 |
| Nov 25, 2025 | 1.23 | 1.29 | 1.18 | 1.26 | 1.26 | 2.44% | 93,271 |
| Nov 24, 2025 | 1.16 | 1.23 | 1.12 | 1.23 | 1.23 | 6.03% | 106,928 |
| Nov 21, 2025 | 1.11 | 1.17 | 1.04 | 1.16 | 1.16 | 8.41% | 195,043 |
| Nov 20, 2025 | 1.15 | 1.16 | 1.07 | 1.07 | 1.07 | -4.46% | 209,052 |
| Nov 19, 2025 | 1.24 | 1.24 | 1.11 | 1.12 | 1.12 | -6.67% | 126,286 |
| Nov 18, 2025 | 1.20 | 1.20 | 1.02 | 1.20 | 1.20 | 0.84% | 358,813 |
| Nov 17, 2025 | 1.36 | 1.37 | 1.15 | 1.19 | 1.19 | -11.85% | 212,328 |
| Nov 14, 2025 | 1.36 | 1.43 | 1.33 | 1.35 | 1.35 | -3.57% | 136,775 |
| Nov 13, 2025 | 1.45 | 1.55 | 1.38 | 1.40 | 1.40 | -1.41% | 323,639 |
| Nov 12, 2025 | 1.35 | 1.47 | 1.35 | 1.42 | 1.42 | 2.90% | 250,403 |
| Nov 11, 2025 | 1.42 | 1.45 | 1.35 | 1.38 | 1.38 | -6.12% | 334,928 |
| Nov 10, 2025 | 1.43 | 1.73 | 1.43 | 1.47 | 1.47 | 5.00% | 1,229,252 |
| Nov 7, 2025 | 1.40 | 1.44 | 1.25 | 1.40 | 1.40 | -2.78% | 533,253 |
| Nov 6, 2025 | 1.67 | 1.68 | 1.42 | 1.44 | 1.44 | -15.29% | 560,859 |
| Nov 5, 2025 | 1.60 | 1.72 | 1.60 | 1.70 | 1.70 | 6.92% | 169,926 |
| Nov 4, 2025 | 1.59 | 1.75 | 1.56 | 1.59 | 1.59 | -1.24% | 263,773 |
| 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 |