Volato Group, Inc. (SOAR)
NYSEAMERICAN: SOAR · Real-Time Price · USD
2.100
+0.060 (2.94%)
At close: Oct 6, 2025, 4:00 PM EDT
2.120
+0.020 (0.95%)
After-hours: Oct 6, 2025, 8:00 PM EDT
Volato Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 1.53 | 1.65 | 1.50 | 1.65 | 1.65 | 8.55% | 1,225,088 |
| Aug 22, 2025 | 1.50 | 1.60 | 1.43 | 1.52 | 1.52 | -1.30% | 542,571 |
| Aug 21, 2025 | 1.49 | 1.57 | 1.36 | 1.54 | 1.54 | 10.00% | 1,719,623 |
| Aug 20, 2025 | 1.41 | 1.45 | 1.31 | 1.40 | 1.40 | - | 284,471 |
| Aug 19, 2025 | 1.49 | 1.52 | 1.37 | 1.40 | 1.40 | -6.67% | 266,607 |
| Aug 18, 2025 | 1.49 | 1.54 | 1.46 | 1.50 | 1.50 | 2.04% | 354,272 |
| Aug 15, 2025 | 1.63 | 1.69 | 1.45 | 1.47 | 1.47 | -17.42% | 651,933 |
| Aug 14, 2025 | 1.53 | 1.85 | 1.42 | 1.78 | 1.78 | 12.66% | 8,360,895 |
| 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 |