Volato Group, Inc. (SOAR)
NYSEAMERICAN: SOAR · Real-Time Price · USD
0.261
-0.013 (-4.67%)
At close: Dec 6, 2024, 4:00 PM
0.264
+0.003 (0.96%)
After-hours: Dec 6, 2024, 7:57 PM EST
Volato Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 6, 2024 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | -4.67% | 2,496,401 |
Dec 5, 2024 | 0.33 | 0.33 | 0.27 | 0.27 | 0.27 | -11.50% | 6,054,253 |
Dec 4, 2024 | 0.31 | 0.34 | 0.28 | 0.31 | 0.31 | -15.41% | 14,990,862 |
Dec 3, 2024 | 0.40 | 0.46 | 0.32 | 0.37 | 0.37 | 65.01% | 194,003,458 |
Dec 2, 2024 | 0.27 | 0.27 | 0.22 | 0.22 | 0.22 | -15.02% | 40,987,066 |
Nov 29, 2024 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.95% | 2,132,568 |
Nov 27, 2024 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -9.30% | 2,972,958 |
Nov 26, 2024 | 0.31 | 0.33 | 0.29 | 0.29 | 0.29 | 7.90% | 11,328,679 |
Nov 25, 2024 | 0.31 | 0.35 | 0.24 | 0.27 | 0.27 | -8.69% | 12,890,448 |
Nov 22, 2024 | 0.32 | 0.33 | 0.27 | 0.30 | 0.30 | -3.90% | 6,470,059 |
Nov 21, 2024 | 0.34 | 0.35 | 0.29 | 0.31 | 0.31 | -9.54% | 6,687,816 |
Nov 20, 2024 | 0.41 | 0.41 | 0.31 | 0.34 | 0.34 | -27.07% | 17,714,987 |
Nov 19, 2024 | 0.55 | 0.76 | 0.40 | 0.47 | 0.47 | 122.70% | 666,058,784 |
Nov 18, 2024 | 0.22 | 0.25 | 0.21 | 0.21 | 0.21 | 4.20% | 19,335,952 |
Nov 15, 2024 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.38% | 479,761 |
Nov 14, 2024 | 0.21 | 0.22 | 0.17 | 0.19 | 0.19 | -10.64% | 893,678 |
Nov 13, 2024 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | -6.02% | 2,111,268 |
Nov 12, 2024 | 0.24 | 0.27 | 0.22 | 0.23 | 0.23 | -6.48% | 2,548,215 |
Nov 11, 2024 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | -1.59% | 828,920 |
Nov 8, 2024 | 0.26 | 0.32 | 0.23 | 0.25 | 0.25 | -0.79% | 5,175,529 |
Nov 7, 2024 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 4.24% | 1,395,231 |
Nov 6, 2024 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 7.87% | 581,901 |
Nov 5, 2024 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | - | 195,115 |
Nov 4, 2024 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 2.79% | 154,895 |
Nov 1, 2024 | 0.22 | 0.25 | 0.21 | 0.22 | 0.22 | -8.94% | 278,734 |
Oct 31, 2024 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -6.82% | 109,132 |
Oct 30, 2024 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -10.85% | 117,918 |
Oct 29, 2024 | 0.27 | 0.29 | 0.25 | 0.29 | 0.29 | 7.66% | 292,236 |
Oct 28, 2024 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -4.85% | 142,741 |
Oct 25, 2024 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 2.39% | 290,688 |
Oct 24, 2024 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -1.25% | 333,814 |
Oct 23, 2024 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -4.93% | 147,279 |
Oct 22, 2024 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.38% | 601,814 |
Oct 21, 2024 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -6.58% | 570,604 |
Oct 18, 2024 | 0.30 | 0.33 | 0.28 | 0.32 | 0.32 | 2.94% | 347,625 |
Oct 17, 2024 | 0.29 | 0.32 | 0.28 | 0.31 | 0.31 | 7.12% | 148,200 |
Oct 16, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.00% | 80,675 |
Oct 15, 2024 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 0.07% | 127,895 |
Oct 14, 2024 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | -1.34% | 114,997 |
Oct 11, 2024 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -2.80% | 35,890 |
Oct 10, 2024 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | -3.84% | 191,679 |
Oct 9, 2024 | 0.29 | 0.37 | 0.29 | 0.32 | 0.32 | 9.55% | 414,800 |
Oct 8, 2024 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -1.68% | 114,532 |
Oct 7, 2024 | 0.32 | 0.33 | 0.29 | 0.30 | 0.30 | -8.13% | 173,835 |
Oct 4, 2024 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -0.68% | 168,991 |
Oct 3, 2024 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -2.49% | 96,115 |
Oct 2, 2024 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -0.39% | 255,599 |
Oct 1, 2024 | 0.38 | 0.39 | 0.33 | 0.34 | 0.34 | -14.52% | 255,597 |
Sep 30, 2024 | 0.34 | 0.39 | 0.32 | 0.39 | 0.39 | 9.96% | 656,238 |
Sep 27, 2024 | 0.46 | 0.50 | 0.32 | 0.36 | 0.36 | -30.51% | 2,923,487 |
Sep 26, 2024 | 0.27 | 0.54 | 0.27 | 0.51 | 0.51 | 83.21% | 12,539,299 |
Sep 25, 2024 | 0.32 | 0.34 | 0.26 | 0.28 | 0.28 | -12.64% | 615,164 |
Sep 24, 2024 | 0.34 | 0.35 | 0.31 | 0.32 | 0.32 | -5.35% | 181,743 |
Sep 23, 2024 | 0.37 | 0.38 | 0.33 | 0.34 | 0.34 | -7.44% | 140,868 |
Sep 20, 2024 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | -0.33% | 144,293 |
Sep 19, 2024 | 0.42 | 0.43 | 0.37 | 0.37 | 0.37 | -10.49% | 178,392 |
Sep 18, 2024 | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | -2.38% | 21,572 |
Sep 17, 2024 | 0.44 | 0.45 | 0.42 | 0.42 | 0.42 | -0.21% | 41,417 |
Sep 16, 2024 | 0.47 | 0.47 | 0.40 | 0.42 | 0.42 | -12.46% | 81,803 |
Sep 13, 2024 | 0.47 | 0.49 | 0.45 | 0.48 | 0.48 | -1.41% | 96,336 |
Sep 12, 2024 | 0.48 | 0.49 | 0.45 | 0.49 | 0.49 | -3.60% | 171,416 |
Sep 11, 2024 | 0.53 | 0.53 | 0.48 | 0.51 | 0.51 | -8.02% | 211,168 |
Sep 10, 2024 | 0.43 | 0.55 | 0.43 | 0.55 | 0.55 | 25.03% | 634,082 |
Sep 9, 2024 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 12.51% | 782,558 |
Sep 6, 2024 | 0.45 | 0.46 | 0.33 | 0.39 | 0.39 | -21.80% | 1,478,802 |
Sep 5, 2024 | 0.45 | 0.58 | 0.45 | 0.50 | 0.50 | 19.62% | 14,853,585 |
Sep 4, 2024 | 0.41 | 0.42 | 0.39 | 0.42 | 0.42 | 1.95% | 78,579 |
Sep 3, 2024 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -4.65% | 94,907 |
Aug 30, 2024 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | 1.20% | 108,545 |
Aug 29, 2024 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | 2.81% | 38,807 |
Aug 28, 2024 | 0.42 | 0.44 | 0.40 | 0.41 | 0.41 | -5.21% | 129,321 |
Aug 27, 2024 | 0.44 | 0.44 | 0.41 | 0.44 | 0.44 | 3.81% | 79,528 |
Aug 26, 2024 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -0.71% | 111,963 |
Aug 23, 2024 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 2.40% | 136,012 |
Aug 22, 2024 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 3.28% | 146,847 |
Aug 21, 2024 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 10.65% | 536,020 |
Aug 20, 2024 | 0.42 | 0.45 | 0.34 | 0.36 | 0.36 | -15.93% | 324,729 |
Aug 19, 2024 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | -1.38% | 99,328 |
Aug 16, 2024 | 0.42 | 0.46 | 0.42 | 0.44 | 0.44 | 3.93% | 188,304 |
Aug 15, 2024 | 0.43 | 0.45 | 0.41 | 0.42 | 0.42 | -1.99% | 103,389 |
Aug 14, 2024 | 0.50 | 0.51 | 0.40 | 0.43 | 0.43 | -12.85% | 289,753 |
Aug 13, 2024 | 0.47 | 0.55 | 0.47 | 0.49 | 0.49 | 2.27% | 267,497 |
Aug 12, 2024 | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | -3.96% | 58,650 |
Aug 9, 2024 | 0.48 | 0.51 | 0.47 | 0.50 | 0.50 | 5.93% | 89,952 |
Aug 8, 2024 | 0.49 | 0.50 | 0.46 | 0.47 | 0.47 | -3.87% | 109,958 |
Aug 7, 2024 | 0.49 | 0.53 | 0.49 | 0.49 | 0.49 | -3.73% | 103,427 |
Aug 6, 2024 | 0.45 | 0.54 | 0.45 | 0.51 | 0.51 | 10.87% | 217,089 |
Aug 5, 2024 | 0.47 | 0.53 | 0.44 | 0.46 | 0.46 | -13.21% | 372,598 |
Aug 2, 2024 | 0.43 | 0.59 | 0.43 | 0.53 | 0.53 | 17.78% | 1,634,028 |
Aug 1, 2024 | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | - | 353,914 |
Jul 31, 2024 | 0.45 | 0.47 | 0.43 | 0.45 | 0.45 | -0.66% | 353,261 |
Jul 30, 2024 | 0.42 | 0.46 | 0.37 | 0.45 | 0.45 | 3.71% | 740,105 |
Jul 29, 2024 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -8.96% | 356,740 |
Jul 26, 2024 | 0.57 | 0.58 | 0.46 | 0.48 | 0.48 | -16.09% | 931,966 |
Jul 25, 2024 | 0.56 | 0.65 | 0.55 | 0.57 | 0.57 | -3.08% | 2,060,360 |
Jul 24, 2024 | 0.51 | 0.63 | 0.48 | 0.59 | 0.59 | 0.08% | 3,904,667 |
Jul 23, 2024 | 0.75 | 0.86 | 0.51 | 0.59 | 0.59 | 23.35% | 50,840,704 |
Jul 22, 2024 | 0.41 | 0.49 | 0.38 | 0.48 | 0.48 | 19.53% | 17,732,965 |
Jul 19, 2024 | 0.58 | 0.58 | 0.38 | 0.40 | 0.40 | -32.23% | 415,471 |
Jul 18, 2024 | 0.62 | 0.64 | 0.57 | 0.59 | 0.59 | -7.96% | 238,935 |