Volato Group, Inc. (SOAR)
NYSEAMERICAN: SOAR · Real-Time Price · USD
0.1408
+0.0047 (3.45%)
At close: Aug 3, 2026, 4:00 PM EDT
0.1444
+0.0036 (2.56%)
Pre-market: Aug 4, 2026, 5:48 AM EDT
Volato Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.45% | 1,614,843 |
| Jul 31, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 2.79% | 2,051,203 |
| Jul 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.20% | 692,749 |
| Jul 29, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -5.52% | 715,606 |
| Jul 28, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.29% | 657,679 |
| Jul 27, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 3.97% | 892,370 |
| Jul 24, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.50% | 567,839 |
| Jul 23, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 1.22% | 1,324,054 |
| Jul 22, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.81% | 941,436 |
| Jul 21, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.19% | 1,923,282 |
| Jul 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.27% | 749,529 |
| Jul 17, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.97% | 1,026,493 |
| Jul 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.69% | 2,169,387 |
| Jul 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.23% | 939,490 |
| Jul 14, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,544,938 |
| Jul 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.33% | 1,996,834 |
| Jul 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 979,229 |
| Jul 9, 2026 | 0.16 | 0.17 | 0.10 | 0.16 | 0.16 | -0.26% | 3,362,919 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -5.65% | 1,150,222 |
| Jul 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.49% | 2,208,610 |
| Jul 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.99% | 9,301,114 |
| Jul 2, 2026 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | -1.99% | 4,803,825 |
| Jul 1, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 8.51% | 6,882,092 |
| Jun 30, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -9.59% | 9,391,268 |
| Jun 29, 2026 | 0.16 | 0.19 | 0.15 | 0.18 | 0.18 | 8.60% | 127,920,576 |
| Jun 26, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 9.99% | 4,572,033 |
| Jun 25, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -5.12% | 1,773,165 |
| Jun 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.35% | 1,133,418 |
| Jun 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -7.90% | 1,298,572 |
| Jun 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.86% | 2,672,515 |
| Jun 18, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.21% | 2,122,505 |
| Jun 17, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.92% | 1,395,816 |
| Jun 16, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.04% | 2,455,895 |
| Jun 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.40% | 4,267,625 |
| Jun 12, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -1.75% | 2,728,283 |
| Jun 11, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -6.62% | 4,445,098 |
| Jun 10, 2026 | 0.20 | 0.22 | 0.18 | 0.22 | 0.22 | 9.21% | 8,681,680 |
| Jun 9, 2026 | 0.24 | 0.25 | 0.19 | 0.20 | 0.20 | -15.13% | 9,147,905 |
| Jun 8, 2026 | 0.25 | 0.29 | 0.23 | 0.24 | 0.24 | -34.79% | 14,455,340 |
| Jun 5, 2026 | 0.32 | 0.43 | 0.31 | 0.37 | 0.37 | 14.06% | 43,246,398 |
| Jun 4, 2026 | 0.35 | 0.38 | 0.30 | 0.32 | 0.32 | -26.03% | 19,755,899 |
| Jun 3, 2026 | 0.28 | 0.45 | 0.28 | 0.43 | 0.43 | 35.19% | 103,672,682 |
| Jun 2, 2026 | 0.35 | 0.36 | 0.28 | 0.32 | 0.32 | 29.29% | 143,360,568 |
| Jun 1, 2026 | 0.42 | 0.48 | 0.25 | 0.25 | 0.25 | 45.59% | 602,493,296 |
| May 29, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 16.68% | 9,094,876 |
| May 28, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 10.38% | 6,356,910 |
| May 27, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.65% | 1,512,827 |
| May 26, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -5.52% | 1,540,180 |
| May 22, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -5.23% | 1,666,036 |
| May 21, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 9.99% | 2,735,862 |