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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 6, 20240.280.280.240.260.26-4.67%2,496,401
Dec 5, 20240.330.330.270.270.27-11.50%6,054,253
Dec 4, 20240.310.340.280.310.31-15.41%14,990,862
Dec 3, 20240.400.460.320.370.3765.01%194,003,458
Dec 2, 20240.270.270.220.220.22-15.02%40,987,066
Nov 29, 20240.260.270.250.260.26-1.95%2,132,568
Nov 27, 20240.290.290.260.270.27-9.30%2,972,958
Nov 26, 20240.310.330.290.290.297.90%11,328,679
Nov 25, 20240.310.350.240.270.27-8.69%12,890,448
Nov 22, 20240.320.330.270.300.30-3.90%6,470,059
Nov 21, 20240.340.350.290.310.31-9.54%6,687,816
Nov 20, 20240.410.410.310.340.34-27.07%17,714,987
Nov 19, 20240.550.760.400.470.47122.70%666,058,784
Nov 18, 20240.220.250.210.210.214.20%19,335,952
Nov 15, 20240.190.200.190.200.204.38%479,761
Nov 14, 20240.210.220.170.190.19-10.64%893,678
Nov 13, 20240.220.240.200.220.22-6.02%2,111,268
Nov 12, 20240.240.270.220.230.23-6.48%2,548,215
Nov 11, 20240.250.270.230.250.25-1.59%828,920
Nov 8, 20240.260.320.230.250.25-0.79%5,175,529
Nov 7, 20240.250.270.240.250.254.24%1,395,231
Nov 6, 20240.230.250.230.240.247.87%581,901
Nov 5, 20240.220.230.210.230.23-195,115
Nov 4, 20240.210.240.210.230.232.79%154,895
Nov 1, 20240.220.250.210.220.22-8.94%278,734
Oct 31, 20240.250.260.230.240.24-6.82%109,132
Oct 30, 20240.280.280.260.260.26-10.85%117,918
Oct 29, 20240.270.290.250.290.297.66%292,236
Oct 28, 20240.280.280.270.270.27-4.85%142,741
Oct 25, 20240.280.290.270.280.282.39%290,688
Oct 24, 20240.270.290.270.280.28-1.25%333,814
Oct 23, 20240.290.300.270.280.28-4.93%147,279
Oct 22, 20240.290.300.280.290.29-1.38%601,814
Oct 21, 20240.310.310.280.300.30-6.58%570,604
Oct 18, 20240.300.330.280.320.322.94%347,625
Oct 17, 20240.290.320.280.310.317.12%148,200
Oct 16, 20240.290.290.290.290.29-2.00%80,675
Oct 15, 20240.290.320.290.300.300.07%127,895
Oct 14, 20240.290.310.290.300.30-1.34%114,997
Oct 11, 20240.300.320.290.300.30-2.80%35,890
Oct 10, 20240.320.320.290.310.31-3.84%191,679
Oct 9, 20240.290.370.290.320.329.55%414,800
Oct 8, 20240.290.310.290.290.29-1.68%114,532
Oct 7, 20240.320.330.290.300.30-8.13%173,835
Oct 4, 20240.330.340.310.320.32-0.68%168,991
Oct 3, 20240.330.340.320.330.33-2.49%96,115
Oct 2, 20240.350.350.320.330.33-0.39%255,599
Oct 1, 20240.380.390.330.340.34-14.52%255,597
Sep 30, 20240.340.390.320.390.399.96%656,238
Sep 27, 20240.460.500.320.360.36-30.51%2,923,487
Sep 26, 20240.270.540.270.510.5183.21%12,539,299
Sep 25, 20240.320.340.260.280.28-12.64%615,164
Sep 24, 20240.340.350.310.320.32-5.35%181,743
Sep 23, 20240.370.380.330.340.34-7.44%140,868
Sep 20, 20240.400.400.360.370.37-0.33%144,293
Sep 19, 20240.420.430.370.370.37-10.49%178,392
Sep 18, 20240.410.430.410.410.41-2.38%21,572
Sep 17, 20240.440.450.420.420.42-0.21%41,417
Sep 16, 20240.470.470.400.420.42-12.46%81,803
Sep 13, 20240.470.490.450.480.48-1.41%96,336
Sep 12, 20240.480.490.450.490.49-3.60%171,416
Sep 11, 20240.530.530.480.510.51-8.02%211,168
Sep 10, 20240.430.550.430.550.5525.03%634,082
Sep 9, 20240.400.440.400.440.4412.51%782,558
Sep 6, 20240.450.460.330.390.39-21.80%1,478,802
Sep 5, 20240.450.580.450.500.5019.62%14,853,585
Sep 4, 20240.410.420.390.420.421.95%78,579
Sep 3, 20240.410.410.400.410.41-4.65%94,907
Aug 30, 20240.430.430.410.430.431.20%108,545
Aug 29, 20240.430.430.410.420.422.81%38,807
Aug 28, 20240.420.440.400.410.41-5.21%129,321
Aug 27, 20240.440.440.410.440.443.81%79,528
Aug 26, 20240.430.430.400.420.42-0.71%111,963
Aug 23, 20240.410.420.400.420.422.40%136,012
Aug 22, 20240.390.410.390.410.413.28%146,847
Aug 21, 20240.390.410.380.400.4010.65%536,020
Aug 20, 20240.420.450.340.360.36-15.93%324,729
Aug 19, 20240.430.430.410.430.43-1.38%99,328
Aug 16, 20240.420.460.420.440.443.93%188,304
Aug 15, 20240.430.450.410.420.42-1.99%103,389
Aug 14, 20240.500.510.400.430.43-12.85%289,753
Aug 13, 20240.470.550.470.490.492.27%267,497
Aug 12, 20240.510.510.470.480.48-3.96%58,650
Aug 9, 20240.480.510.470.500.505.93%89,952
Aug 8, 20240.490.500.460.470.47-3.87%109,958
Aug 7, 20240.490.530.490.490.49-3.73%103,427
Aug 6, 20240.450.540.450.510.5110.87%217,089
Aug 5, 20240.470.530.440.460.46-13.21%372,598
Aug 2, 20240.430.590.430.530.5317.78%1,634,028
Aug 1, 20240.440.470.440.450.45-353,914
Jul 31, 20240.450.470.430.450.45-0.66%353,261
Jul 30, 20240.420.460.370.450.453.71%740,105
Jul 29, 20240.480.480.440.440.44-8.96%356,740
Jul 26, 20240.570.580.460.480.48-16.09%931,966
Jul 25, 20240.560.650.550.570.57-3.08%2,060,360
Jul 24, 20240.510.630.480.590.590.08%3,904,667
Jul 23, 20240.750.860.510.590.5923.35%50,840,704
Jul 22, 20240.410.490.380.480.4819.53%17,732,965
Jul 19, 20240.580.580.380.400.40-32.23%415,471
Jul 18, 20240.620.640.570.590.59-7.96%238,935