Volato Group, Inc. Class A SOAR
AMEX · United States · Transportation
$0.2946-0.04 (-11.29%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.29 | -11.27% | $0.34 | $0.36 | $0.29 | 26.71M |
| 2026-09-30 | $0.33 | -14.87% | $0.37 | $0.43 | $0.33 | 74.46M |
| 2026-09-29 | $0.39 | +22.26% | $0.31 | $0.43 | $0.29 | 198.31M |
| 2026-09-28 | $0.32 | +77.22% | $0.38 | $0.47 | $0.31 | 999.81M |
| 2026-09-25 | $0.18 | -2.17% | $0.18 | $0.18 | $0.17 | 1.03M |
| 2026-09-24 | $0.18 | +0.55% | $0.18 | $0.18 | $0.17 | 1.52M |
| 2026-09-23 | $0.18 | -0.54% | $0.18 | $0.19 | $0.18 | 2.02M |
| 2026-09-22 | $0.18 | -2.65% | $0.19 | $0.19 | $0.18 | 2.56M |
| 2026-09-21 | $0.19 | -5.50% | $0.20 | $0.20 | $0.19 | 3.65M |
| 2026-09-18 | $0.20 | +9.29% | $0.18 | $0.20 | $0.17 | 5.36M |
| 2026-09-17 | $0.18 | -3.68% | $0.19 | $0.19 | $0.18 | 7.35M |
| 2026-09-16 | $0.19 | +2.70% | $0.19 | $0.20 | $0.18 | 7.60M |
| 2026-09-15 | $0.19 | -15.91% | $0.19 | $0.22 | $0.18 | 16.82M |
| 2026-09-14 | $0.22 | +15.18% | $0.23 | $0.25 | $0.22 | 167.59M |
| 2026-09-11 | $0.19 | -2.05% | $0.20 | $0.20 | $0.18 | 43.90M |
| 2026-09-10 | $0.19 | -7.14% | $0.21 | $0.21 | $0.19 | 3.12M |
| 2026-09-09 | $0.21 | +0.48% | $0.21 | $0.22 | $0.20 | 5.63M |
| 2026-09-08 | $0.21 | -12.92% | $0.24 | $0.24 | $0.20 | 10.06M |
| 2026-09-04 | $0.24 | +8.60% | $0.24 | $0.25 | $0.23 | 27.22M |
| 2026-09-03 | $0.22 | -3.91% | $0.23 | $0.26 | $0.22 | 12.92M |
| 2026-09-02 | $0.23 | -8.37% | $0.24 | $0.25 | $0.23 | 8.50M |
| 2026-09-01 | $0.25 | +7.73% | $0.22 | $0.26 | $0.20 | 17.00M |
| 2026-08-31 | $0.23 | +7.37% | $0.25 | $0.26 | $0.23 | 65.45M |
| 2026-08-28 | $0.22 | +5.85% | $0.20 | $0.26 | $0.19 | 81.71M |
| 2026-08-27 | $0.20 | -15.64% | $0.19 | $0.22 | $0.18 | 48.12M |
| 2026-08-26 | $0.24 | +55.77% | $0.25 | $0.34 | $0.22 | 779.55M |
| 2026-08-25 | $0.16 | -2.50% | $0.16 | $0.16 | $0.15 | 1.79M |
| 2026-08-24 | $0.16 | +2.56% | $0.16 | $0.16 | $0.15 | 1.54M |
| 2026-08-21 | $0.16 | +4.70% | $0.15 | $0.16 | $0.14 | 1.64M |
| 2026-08-20 | $0.15 | +1.36% | $0.15 | $0.15 | $0.14 | 1.12M |
| 2026-08-19 | $0.15 | -3.29% | $0.15 | $0.15 | $0.13 | 2.05M |
| 2026-08-18 | $0.15 | -3.18% | $0.15 | $0.16 | $0.15 | 2.15M |
| 2026-08-17 | $0.16 | -7.65% | $0.17 | $0.17 | $0.15 | 3.21M |
| 2026-08-14 | $0.17 | +3.03% | $0.17 | $0.18 | $0.17 | 5.96M |
| 2026-08-13 | $0.17 | +0.61% | $0.16 | $0.17 | $0.16 | 4.78M |
| 2026-08-12 | $0.16 | +2.50% | $0.15 | $0.17 | $0.15 | 6.85M |
| 2026-08-11 | $0.16 | -6.43% | $0.16 | $0.17 | $0.15 | 16.09M |
| 2026-08-10 | $0.17 | +25.74% | $0.17 | $0.22 | $0.15 | 318.36M |
| 2026-08-07 | $0.14 | +4.62% | $0.13 | $0.14 | $0.13 | 90.81M |
| 2026-08-06 | $0.13 | -3.70% | $0.14 | $0.14 | $0.13 | 2.03M |
| 2026-08-05 | $0.14 | -6.90% | $0.14 | $0.14 | $0.13 | 943.40K |
| 2026-08-04 | $0.14 | +2.84% | $0.14 | $0.14 | $0.14 | 1.09M |
| 2026-08-03 | $0.14 | +3.68% | $0.14 | $0.15 | $0.14 | 1.91M |
| 2026-07-31 | $0.14 | +3.03% | $0.14 | $0.14 | $0.13 | 2.07M |
| 2026-07-30 | $0.13 | +3.12% | $0.13 | $0.13 | $0.13 | 722.70K |
| 2026-07-29 | $0.13 | -5.88% | $0.13 | $0.14 | $0.13 | 736.40K |
| 2026-07-28 | $0.14 | 0.00% | $0.14 | $0.14 | $0.13 | 692.40K |
| 2026-07-27 | $0.14 | +3.82% | $0.13 | $0.15 | $0.13 | 914.10K |
| 2026-07-24 | $0.13 | -1.50% | $0.13 | $0.14 | $0.13 | 578.10K |
| 2026-07-23 | $0.13 | +1.53% | $0.14 | $0.14 | $0.13 | 1.35M |
| 2026-07-22 | $0.13 | -2.96% | $0.14 | $0.14 | $0.13 | 982.80K |
| 2026-07-21 | $0.14 | +2.27% | $0.13 | $0.14 | $0.13 | 1.97M |
| 2026-07-20 | $0.13 | -1.49% | $0.14 | $0.14 | $0.13 | 789.00K |
| 2026-07-17 | $0.13 | -2.90% | $0.14 | $0.14 | $0.13 | 1.44M |
| 2026-07-16 | $0.14 | -6.76% | $0.15 | $0.15 | $0.14 | 2.21M |
| 2026-07-15 | $0.15 | +4.23% | $0.14 | $0.15 | $0.14 | 1.02M |
| 2026-07-14 | $0.14 | 0.00% | $0.14 | $0.15 | $0.14 | 1.59M |
| 2026-07-13 | $0.14 | -5.33% | $0.15 | $0.15 | $0.14 | 2.08M |
| 2026-07-10 | $0.15 | -3.23% | $0.16 | $0.16 | $0.15 | 1.25M |
| 2026-07-09 | $0.16 | 0.00% | $0.16 | $0.17 | $0.10 | 3.59M |
| 2026-07-08 | $0.16 | -6.06% | $0.16 | $0.16 | $0.15 | 1.20M |
| 2026-07-07 | $0.17 | +0.61% | $0.16 | $0.17 | $0.16 | 2.32M |
| 2026-07-06 | $0.16 | -5.20% | $0.17 | $0.17 | $0.16 | 9.59M |
| 2026-07-02 | $0.17 | -1.70% | $0.16 | $0.19 | $0.16 | 4.92M |
| 2026-07-01 | $0.18 | +8.64% | $0.15 | $0.18 | $0.15 | 7.16M |
| 2026-06-30 | $0.16 | -9.50% | $0.16 | $0.17 | $0.15 | 10.22M |
| 2026-06-29 | $0.18 | +8.48% | $0.16 | $0.19 | $0.15 | 129.83M |
| 2026-06-26 | $0.17 | +10.00% | $0.15 | $0.17 | $0.15 | 77.64M |
| 2026-06-25 | $0.15 | -5.06% | $0.16 | $0.17 | $0.15 | 1.89M |
| 2026-06-24 | $0.16 | -4.82% | $0.17 | $0.17 | $0.16 | 1.18M |
| 2026-06-23 | $0.17 | -7.78% | $0.17 | $0.17 | $0.16 | 1.39M |
| 2026-06-22 | $0.18 | +7.78% | $0.17 | $0.18 | $0.17 | 2.79M |
| 2026-06-18 | $0.17 | -8.24% | $0.18 | $0.18 | $0.17 | 2.53M |
| 2026-06-17 | $0.18 | -3.70% | $0.18 | $0.19 | $0.18 | 1.45M |
| 2026-06-16 | $0.19 | -6.90% | $0.20 | $0.20 | $0.18 | 2.64M |
| 2026-06-15 | $0.20 | +0.50% | $0.19 | $0.20 | $0.19 | 4.95M |
| 2026-06-12 | $0.20 | -1.94% | $0.20 | $0.20 | $0.18 | 2.82M |
| 2026-06-11 | $0.21 | -6.79% | $0.21 | $0.21 | $0.19 | 4.56M |
| 2026-06-10 | $0.22 | +9.41% | $0.20 | $0.22 | $0.18 | 8.93M |
| 2026-06-09 | $0.20 | -15.13% | $0.24 | $0.25 | $0.19 | 9.42M |
| 2026-06-08 | $0.24 | -34.79% | $0.25 | $0.28 | $0.23 | 15.04M |
| 2026-06-05 | $0.37 | +14.06% | $0.32 | $0.43 | $0.31 | 46.51M |
| 2026-06-04 | $0.32 | -26.10% | $0.35 | $0.38 | $0.30 | 20.63M |
| 2026-06-03 | $0.43 | +35.31% | $0.28 | $0.45 | $0.28 | 107.54M |
| 2026-06-02 | $0.32 | +29.03% | $0.35 | $0.35 | $0.28 | 146.84M |
| 2026-06-01 | $0.25 | +45.88% | $0.42 | $0.47 | $0.25 | 638.65M |
| 2026-05-29 | $0.17 | +16.44% | $0.14 | $0.17 | $0.14 | 9.99M |
| 2026-05-28 | $0.15 | +10.61% | $0.13 | $0.15 | $0.13 | 6.81M |
| 2026-05-27 | $0.13 | -3.65% | $0.13 | $0.14 | $0.13 | 1.55M |
| 2026-05-26 | $0.14 | -5.52% | $0.15 | $0.15 | $0.13 | 1.67M |