Volato Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.23	0.24	0.23	0.24	-	-1.25%	472,281
Apr 1, 2026	0.23	0.25	0.22	0.24	0.24	4.21%	1,040,818
Mar 31, 2026	0.21	0.23	0.21	0.23	0.23	7.56%	1,415,032
Mar 30, 2026	0.26	0.26	0.20	0.21	0.21	-18.45%	1,766,562
Mar 27, 2026	0.29	0.29	0.26	0.26	0.26	-8.72%	1,113,417
Mar 26, 2026	0.27	0.29	0.27	0.29	0.29	4.42%	1,386,705
Mar 25, 2026	0.28	0.28	0.27	0.28	0.28	0.80%	1,104,346
Mar 24, 2026	0.29	0.29	0.27	0.27	0.27	-7.41%	870,705
Mar 23, 2026	0.30	0.30	0.28	0.30	0.30	-3.05%	2,721,298
Mar 20, 2026	0.29	0.30	0.27	0.30	0.30	1.67%	1,142,347
Mar 19, 2026	0.29	0.31	0.28	0.30	0.30	-0.86%	920,782
Mar 18, 2026	0.31	0.31	0.29	0.30	0.30	-5.50%	1,204,455
Mar 17, 2026	0.31	0.32	0.30	0.32	0.32	0.22%	775,851
Mar 16, 2026	0.32	0.32	0.29	0.32	0.32	-1.63%	2,432,039
Mar 13, 2026	0.34	0.34	0.31	0.32	0.32	-5.69%	3,551,509
Mar 12, 2026	0.35	0.35	0.33	0.34	0.34	-4.68%	1,856,276
Mar 11, 2026	0.37	0.38	0.35	0.36	0.36	-3.71%	2,143,163
Mar 10, 2026	0.40	0.40	0.35	0.38	0.38	16.97%	18,636,405
Mar 9, 2026	0.43	0.47	0.32	0.32	0.32	-13.05%	39,026,835
Mar 6, 2026	0.33	0.40	0.33	0.37	0.37	8.41%	2,366,708
Mar 5, 2026	0.34	0.35	0.33	0.34	0.34	-1.31%	422,656
Mar 4, 2026	0.34	0.35	0.32	0.34	0.34	1.77%	683,430
Mar 3, 2026	0.33	0.36	0.31	0.34	0.34	7.12%	1,031,854
Mar 2, 2026	0.29	0.34	0.29	0.32	0.32	5.58%	799,830
Feb 27, 2026	0.30	0.31	0.29	0.30	0.30	-2.12%	342,832
Feb 26, 2026	0.32	0.32	0.29	0.31	0.31	-3.13%	497,669
Feb 25, 2026	0.31	0.34	0.29	0.32	0.32	5.58%	1,042,791
Feb 24, 2026	0.29	0.30	0.28	0.30	0.30	2.71%	361,673
Feb 23, 2026	0.30	0.30	0.28	0.29	0.29	-3.96%	320,381
Feb 20, 2026	0.33	0.34	0.29	0.30	0.30	-8.01%	869,583
Feb 19, 2026	0.34	0.35	0.32	0.33	0.33	-3.12%	636,689
Feb 18, 2026	0.35	0.36	0.33	0.34	0.34	-3.32%	620,226
Feb 17, 2026	0.37	0.38	0.34	0.35	0.35	-9.79%	734,541
Feb 13, 2026	0.41	0.41	0.37	0.39	0.39	-3.34%	921,033
Feb 12, 2026	0.44	0.44	0.40	0.40	0.40	-7.69%	569,551
Feb 11, 2026	0.47	0.48	0.41	0.44	0.44	-10.12%	828,879
Feb 10, 2026	0.47	0.50	0.44	0.49	0.49	0.08%	1,119,713
Feb 9, 2026	0.49	0.49	0.47	0.49	0.49	-2.25%	697,394
Feb 6, 2026	0.45	0.51	0.44	0.50	0.50	11.06%	1,251,863
Feb 5, 2026	0.45	0.49	0.42	0.45	0.45	-5.75%	1,606,318
Feb 4, 2026	0.60	0.60	0.42	0.48	0.48	-22.27%	5,832,832
Feb 3, 2026	0.80	0.94	0.61	0.61	0.61	0.30%	74,323,501
Feb 2, 2026	0.66	0.66	0.57	0.61	0.61	-5.39%	435,536
Jan 30, 2026	0.64	0.69	0.60	0.64	0.64	0.41%	1,017,684
Jan 29, 2026	0.59	0.67	0.55	0.64	0.64	10.61%	1,017,681
Jan 28, 2026	0.49	0.68	0.48	0.58	0.58	4.06%	1,928,658
Jan 27, 2026	0.45	0.57	0.41	0.56	0.56	28.06%	2,737,363
Jan 26, 2026	0.48	0.48	0.41	0.44	0.44	-3.29%	548,687
Jan 23, 2026	0.49	0.49	0.45	0.45	0.45	-8.16%	521,972
Jan 22, 2026	0.48	0.50	0.44	0.49	0.49	-	728,299