Volato Group, Inc. (SOAR)
NYSEAMERICAN: SOAR · Real-Time Price · USD
1.510
-0.010 (-0.66%)
Sep 5, 2025, 12:21 PM - Market open
Volato Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.55 | 1.60 | 1.51 | 1.55 | - | 1.97% | 2,077 |
| 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 |
| Jul 25, 2025 | 1.64 | 1.88 | 1.55 | 1.80 | 1.80 | 8.43% | 465,977 |
| Jul 24, 2025 | 1.64 | 1.71 | 1.60 | 1.66 | 1.66 | 2.47% | 243,427 |
| Jul 23, 2025 | 1.53 | 1.64 | 1.53 | 1.62 | 1.62 | 4.52% | 170,025 |
| Jul 22, 2025 | 1.54 | 1.59 | 1.47 | 1.55 | 1.55 | -4.91% | 289,822 |
| Jul 21, 2025 | 1.79 | 1.79 | 1.60 | 1.63 | 1.63 | -7.39% | 510,535 |
| Jul 18, 2025 | 1.68 | 1.79 | 1.50 | 1.76 | 1.76 | 4.76% | 884,507 |
| Jul 17, 2025 | 1.60 | 1.79 | 1.50 | 1.68 | 1.68 | 21.74% | 4,832,191 |
| Jul 16, 2025 | 1.24 | 1.40 | 1.24 | 1.38 | 1.38 | 10.40% | 446,548 |
| Jul 15, 2025 | 1.25 | 1.29 | 1.20 | 1.25 | 1.25 | - | 182,729 |
| Jul 14, 2025 | 1.25 | 1.33 | 1.18 | 1.25 | 1.25 | 1.63% | 199,117 |
| Jul 11, 2025 | 1.34 | 1.35 | 1.23 | 1.23 | 1.23 | -6.82% | 119,161 |
| Jul 10, 2025 | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | - | 170,901 |
| Jul 9, 2025 | 1.35 | 1.37 | 1.28 | 1.32 | 1.32 | -0.75% | 120,104 |
| Jul 8, 2025 | 1.28 | 1.37 | 1.28 | 1.33 | 1.33 | 4.72% | 183,983 |
| Jul 7, 2025 | 1.30 | 1.32 | 1.23 | 1.27 | 1.27 | -3.05% | 142,597 |
| Jul 3, 2025 | 1.30 | 1.38 | 1.30 | 1.31 | 1.31 | 1.55% | 136,613 |
| Jul 2, 2025 | 1.18 | 1.29 | 1.14 | 1.29 | 1.29 | 6.61% | 221,024 |
| Jul 1, 2025 | 1.25 | 1.29 | 1.18 | 1.21 | 1.21 | -6.20% | 331,692 |
| Jun 30, 2025 | 1.26 | 1.34 | 1.25 | 1.29 | 1.29 | - | 217,893 |
| Jun 27, 2025 | 1.36 | 1.41 | 1.25 | 1.29 | 1.29 | -5.15% | 365,511 |
| Jun 26, 2025 | 1.45 | 1.49 | 1.34 | 1.36 | 1.36 | -6.85% | 291,295 |