Volato Group, Inc. Class A SOAR
AMEX · Amerika Birleşik Devletleri · Ulaştırma
$0,2946-0,04 (-%11,29)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |