Volato Group, Inc. (SOAR)
NYSEAMERICAN: SOAR · Real-Time Price · USD
2.370
-0.020 (-0.84%)
At close: May 13, 2025, 4:00 PM
2.370
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
Volato Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 2.37 | 2.39 | 2.30 | 2.37 | - | -0.84% | 8,262 |
| May 12, 2025 | 2.41 | 2.41 | 2.32 | 2.39 | 2.39 | 4.82% | 19,942 |
| May 9, 2025 | 2.29 | 2.40 | 2.18 | 2.28 | 2.28 | 0.88% | 12,545 |
| May 8, 2025 | 2.25 | 2.40 | 2.22 | 2.26 | 2.26 | -1.31% | 10,618 |
| May 7, 2025 | 2.39 | 2.42 | 2.28 | 2.29 | 2.29 | -4.98% | 8,640 |
| May 6, 2025 | 2.45 | 2.46 | 2.37 | 2.41 | 2.41 | 1.69% | 9,108 |
| May 5, 2025 | 2.30 | 2.43 | 2.25 | 2.37 | 2.37 | 3.04% | 15,512 |
| May 2, 2025 | 2.30 | 2.40 | 2.24 | 2.30 | 2.30 | 0.88% | 20,451 |
| May 1, 2025 | 2.28 | 2.30 | 2.25 | 2.28 | 2.28 | 0.88% | 6,854 |
| Apr 30, 2025 | 2.15 | 2.31 | 2.15 | 2.26 | 2.26 | -2.16% | 15,874 |
| Apr 29, 2025 | 2.23 | 2.44 | 2.23 | 2.31 | 2.31 | 1.76% | 21,623 |
| Apr 28, 2025 | 2.22 | 2.32 | 2.20 | 2.27 | 2.27 | -0.44% | 21,172 |
| Apr 25, 2025 | 2.23 | 2.33 | 2.16 | 2.28 | 2.28 | 1.79% | 15,483 |
| Apr 24, 2025 | 2.07 | 2.40 | 2.07 | 2.24 | 2.24 | 4.67% | 39,881 |
| Apr 23, 2025 | 2.03 | 2.28 | 1.98 | 2.14 | 2.14 | 8.08% | 35,836 |
| Apr 22, 2025 | 1.99 | 2.12 | 1.94 | 1.98 | 1.98 | -0.50% | 22,496 |
| Apr 21, 2025 | 2.12 | 2.13 | 1.97 | 1.99 | 1.99 | -2.93% | 22,196 |
| Apr 17, 2025 | 2.00 | 2.09 | 1.98 | 2.05 | 2.05 | 3.02% | 11,270 |
| Apr 16, 2025 | 2.01 | 2.12 | 1.95 | 1.99 | 1.99 | -1.49% | 20,741 |
| Apr 15, 2025 | 1.85 | 2.14 | 1.83 | 2.02 | 2.02 | 10.38% | 55,772 |
| Apr 14, 2025 | 1.73 | 1.95 | 1.70 | 1.83 | 1.83 | 1.95% | 38,808 |
| Apr 11, 2025 | 1.68 | 1.84 | 1.54 | 1.80 | 1.80 | 7.49% | 36,558 |
| Apr 10, 2025 | 1.61 | 1.74 | 1.52 | 1.67 | 1.67 | 3.53% | 67,118 |
| Apr 9, 2025 | 1.59 | 1.61 | 1.40 | 1.61 | 1.61 | 4.06% | 18,062 |
| Apr 8, 2025 | 1.44 | 1.68 | 1.43 | 1.55 | 1.55 | 9.93% | 69,891 |
| Apr 7, 2025 | 1.29 | 1.58 | 1.27 | 1.41 | 1.41 | 0.71% | 16,194 |
| Apr 4, 2025 | 1.26 | 1.44 | 1.26 | 1.40 | 1.40 | 2.94% | 25,264 |
| Apr 3, 2025 | 1.58 | 1.60 | 1.36 | 1.36 | 1.36 | -16.56% | 29,956 |
| Apr 2, 2025 | 1.59 | 1.73 | 1.52 | 1.63 | 1.63 | -0.61% | 41,679 |
| Apr 1, 2025 | 1.74 | 1.74 | 1.31 | 1.64 | 1.64 | -5.20% | 69,771 |
| Mar 31, 2025 | 1.74 | 1.74 | 1.64 | 1.73 | 1.73 | -0.57% | 28,985 |
| Mar 28, 2025 | 1.80 | 1.80 | 1.70 | 1.74 | 1.74 | -5.43% | 35,062 |
| Mar 27, 2025 | 1.92 | 1.93 | 1.79 | 1.84 | 1.84 | -7.54% | 40,974 |
| Mar 26, 2025 | 2.11 | 2.11 | 1.93 | 1.99 | 1.99 | -4.33% | 35,579 |
| Mar 25, 2025 | 2.04 | 2.13 | 2.02 | 2.08 | 2.08 | - | 21,817 |
| Mar 24, 2025 | 2.05 | 2.24 | 2.01 | 2.08 | 2.08 | -0.48% | 39,256 |
| Mar 21, 2025 | 1.92 | 2.21 | 1.87 | 2.09 | 2.09 | 8.29% | 170,352 |
| Mar 20, 2025 | 1.85 | 1.96 | 1.78 | 1.93 | 1.93 | 7.22% | 78,673 |
| Mar 19, 2025 | 1.72 | 1.98 | 1.65 | 1.80 | 1.80 | 4.65% | 85,532 |
| Mar 18, 2025 | 1.66 | 1.80 | 1.51 | 1.72 | 1.72 | 1.18% | 205,601 |
| Mar 17, 2025 | 1.77 | 2.34 | 1.64 | 1.70 | 1.70 | 7.59% | 6,731,744 |
| Mar 14, 2025 | 1.56 | 1.59 | 1.40 | 1.58 | 1.58 | 2.60% | 26,778 |
| Mar 13, 2025 | 1.64 | 1.64 | 1.47 | 1.54 | 1.54 | -2.53% | 27,418 |
| Mar 12, 2025 | 1.71 | 1.75 | 1.57 | 1.58 | 1.58 | -7.33% | 86,281 |
| Mar 11, 2025 | 1.66 | 1.71 | 1.60 | 1.71 | 1.71 | 2.71% | 55,315 |
| Mar 10, 2025 | 1.75 | 1.77 | 1.65 | 1.66 | 1.66 | -7.78% | 41,499 |
| Mar 7, 2025 | 1.82 | 1.99 | 1.61 | 1.80 | 1.80 | -2.17% | 110,660 |
| Mar 6, 2025 | 2.03 | 2.05 | 1.80 | 1.84 | 1.84 | -11.54% | 109,131 |
| Mar 5, 2025 | 2.07 | 2.18 | 2.03 | 2.08 | 2.08 | -2.35% | 79,740 |
| Mar 4, 2025 | 2.14 | 2.15 | 2.01 | 2.13 | 2.13 | -0.47% | 54,321 |