Volato Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	0.51	0.51	0.46	0.49	0.49	-6.22%	1,239,629
Jan 20, 2026	0.53	0.73	0.52	0.52	0.52	-3.65%	10,982,650
Jan 16, 2026	0.60	0.60	0.53	0.54	0.54	-11.11%	737,100
Jan 15, 2026	0.60	0.62	0.56	0.61	0.61	0.69%	346,434
Jan 14, 2026	0.58	0.64	0.56	0.61	0.61	4.47%	791,368
Jan 13, 2026	0.63	0.63	0.56	0.58	0.58	-8.66%	1,077,837
Jan 12, 2026	0.65	0.65	0.62	0.64	0.64	-2.88%	707,222
Jan 9, 2026	0.68	0.69	0.64	0.65	0.65	-6.60%	646,638
Jan 8, 2026	0.65	0.71	0.64	0.70	0.70	7.69%	1,442,644
Jan 7, 2026	0.71	0.72	0.64	0.65	0.65	-9.72%	1,728,139
Jan 6, 2026	0.72	0.79	0.71	0.72	0.72	-	773,754
Jan 5, 2026	0.62	0.72	0.61	0.72	0.72	7.54%	764,351
Jan 2, 2026	0.63	0.67	0.59	0.67	0.67	4.61%	1,004,909
Dec 31, 2025	0.74	0.75	0.62	0.64	0.64	-18.99%	1,684,532
Dec 30, 2025	0.75	0.80	0.70	0.79	0.79	16.24%	15,762,649
Dec 29, 2025	0.80	0.83	0.62	0.68	0.68	-27.94%	1,958,873
Dec 26, 2025	1.08	1.08	0.91	0.94	0.94	-10.18%	18,690,570
Dec 24, 2025	1.02	1.27	1.01	1.05	1.05	3.96%	408,748
Dec 23, 2025	1.10	1.10	0.98	1.01	1.01	-8.18%	310,208