Skip to main content
Volato Group, Inc. (SOAR)
NYSEAMERICAN: SOAR · Real-Time Price · USD
1.290
-0.070 (-5.15%)
At close: Jun 27, 2025, 4:00 PM
1.250
-0.040 (-3.10%)
After-hours: Jun 27, 2025, 8:00 PM EDT

Volato Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20251.361.411.251.291.29-5.15%365,511
Jun 26, 20251.451.491.341.361.36-6.85%291,295
Jun 25, 20251.531.551.451.461.46-5.81%198,775
Jun 24, 20251.571.581.531.551.55-1.90%133,545
Jun 23, 20251.551.631.511.581.581.94%225,702
Jun 20, 20251.651.681.521.551.55-3.13%405,019
Jun 18, 20251.551.671.541.601.601.27%435,109
Jun 17, 20251.611.691.531.581.58-1.25%934,907
Jun 16, 20251.621.721.581.601.60-3.03%445,919
Jun 13, 20252.012.031.531.651.65-23.61%1,378,149
Jun 12, 20253.383.672.052.162.16-0.46%64,861,643
Jun 11, 20252.312.322.142.172.17-3.98%147,109
Jun 10, 20252.232.342.112.262.261.80%173,733
Jun 9, 20252.042.302.042.222.226.22%126,517
Jun 6, 20252.052.251.962.092.092.45%177,930
Jun 5, 20252.162.421.952.042.04-0.97%470,753
Jun 4, 20252.352.501.912.062.06-21.67%537,717
Jun 3, 20253.223.832.322.632.63-1.50%23,355,757
Jun 2, 20252.122.772.102.672.6727.14%182,083
May 30, 20252.022.151.912.102.105.00%57,413
May 29, 20252.192.202.002.002.00-8.88%18,176
May 28, 20252.152.202.102.202.202.09%21,570
May 27, 20252.212.212.052.152.154.88%16,552
May 23, 20252.172.211.942.052.05-1.91%22,335
May 22, 20252.172.192.012.092.09-1.46%11,110
May 21, 20252.192.201.922.122.12-8.97%49,908
May 20, 20252.233.152.232.332.330.87%298,238
May 19, 20252.292.382.212.312.310.43%9,389
May 16, 20252.352.442.202.302.30-3.36%28,480
May 15, 20252.292.382.272.382.38-74,955
May 14, 20252.292.442.292.382.380.42%13,595
May 13, 20252.372.392.302.372.37-0.84%8,401
May 12, 20252.412.412.322.392.394.82%19,942
May 9, 20252.292.402.182.282.280.88%12,545
May 8, 20252.252.402.222.262.26-1.31%10,618
May 7, 20252.392.422.282.292.29-4.98%8,640
May 6, 20252.452.462.372.412.411.69%9,108
May 5, 20252.302.432.252.372.373.04%15,512
May 2, 20252.302.402.242.302.300.88%20,451
May 1, 20252.282.302.252.282.280.88%6,854
Apr 30, 20252.152.312.152.262.26-2.16%15,874
Apr 29, 20252.232.442.232.312.311.76%21,623
Apr 28, 20252.222.322.202.272.27-0.44%21,172
Apr 25, 20252.232.332.162.282.281.79%15,483
Apr 24, 20252.072.402.072.242.244.67%39,881
Apr 23, 20252.032.281.982.142.148.08%35,836
Apr 22, 20251.992.121.941.981.98-0.50%22,496
Apr 21, 20252.122.131.971.991.99-2.93%22,196
Apr 17, 20252.002.091.982.052.053.02%11,270
Apr 16, 20252.012.121.951.991.99-1.49%20,741