Volato Group, Inc. (SOAR)
NYSEAMERICAN: SOAR · Real-Time Price · USD
1.280
-0.090 (-6.57%)
At close: Dec 5, 2025, 4:00 PM EST
1.240
-0.040 (-3.13%)
After-hours: Dec 5, 2025, 8:00 PM EST
Volato Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.39 | 1.40 | 1.25 | 1.28 | 1.28 | -6.57% | 151,509 |
| Dec 4, 2025 | 1.25 | 1.39 | 1.25 | 1.37 | 1.37 | 8.73% | 216,257 |
| Dec 3, 2025 | 1.18 | 1.30 | 1.18 | 1.26 | 1.26 | 0.80% | 205,409 |
| Dec 2, 2025 | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | 2.46% | 51,830 |
| Dec 1, 2025 | 1.31 | 1.36 | 1.20 | 1.22 | 1.22 | -8.61% | 88,125 |
| Nov 28, 2025 | 1.36 | 1.40 | 1.32 | 1.34 | 1.34 | -0.37% | 127,361 |
| Nov 26, 2025 | 1.26 | 1.38 | 1.26 | 1.34 | 1.34 | 6.35% | 88,315 |
| Nov 25, 2025 | 1.23 | 1.29 | 1.18 | 1.26 | 1.26 | 2.44% | 89,770 |
| Nov 24, 2025 | 1.16 | 1.23 | 1.12 | 1.23 | 1.23 | 6.03% | 106,428 |
| Nov 21, 2025 | 1.11 | 1.17 | 1.04 | 1.16 | 1.16 | 8.41% | 193,209 |
| Nov 20, 2025 | 1.15 | 1.16 | 1.07 | 1.07 | 1.07 | -4.46% | 191,130 |
| Nov 19, 2025 | 1.24 | 1.24 | 1.11 | 1.12 | 1.12 | -6.67% | 126,286 |
| Nov 18, 2025 | 1.20 | 1.20 | 1.02 | 1.20 | 1.20 | 0.84% | 358,813 |
| Nov 17, 2025 | 1.36 | 1.37 | 1.15 | 1.19 | 1.19 | -11.85% | 212,328 |
| Nov 14, 2025 | 1.36 | 1.43 | 1.33 | 1.35 | 1.35 | -3.57% | 136,775 |
| Nov 13, 2025 | 1.45 | 1.55 | 1.38 | 1.40 | 1.40 | -1.41% | 323,639 |
| Nov 12, 2025 | 1.35 | 1.47 | 1.35 | 1.42 | 1.42 | 2.90% | 250,403 |
| Nov 11, 2025 | 1.42 | 1.45 | 1.35 | 1.38 | 1.38 | -6.12% | 334,928 |
| Nov 10, 2025 | 1.43 | 1.73 | 1.43 | 1.47 | 1.47 | 5.00% | 1,229,252 |
| Nov 7, 2025 | 1.40 | 1.44 | 1.25 | 1.40 | 1.40 | -2.78% | 533,253 |
| Nov 6, 2025 | 1.67 | 1.68 | 1.42 | 1.44 | 1.44 | -15.29% | 560,859 |
| Nov 5, 2025 | 1.60 | 1.72 | 1.60 | 1.70 | 1.70 | 6.92% | 169,926 |
| Nov 4, 2025 | 1.59 | 1.75 | 1.56 | 1.59 | 1.59 | -1.24% | 263,773 |
| Nov 3, 2025 | 1.70 | 1.72 | 1.61 | 1.61 | 1.61 | -3.59% | 199,655 |
| Oct 31, 2025 | 1.57 | 1.72 | 1.55 | 1.67 | 1.67 | 9.15% | 207,625 |
| Oct 30, 2025 | 1.66 | 1.71 | 1.49 | 1.53 | 1.53 | -10.53% | 440,244 |
| Oct 29, 2025 | 1.83 | 1.84 | 1.67 | 1.71 | 1.71 | -7.07% | 308,679 |
| Oct 28, 2025 | 1.76 | 1.99 | 1.75 | 1.84 | 1.84 | 2.79% | 501,933 |
| Oct 27, 2025 | 2.11 | 2.11 | 1.78 | 1.79 | 1.79 | -15.17% | 732,290 |
| Oct 24, 2025 | 2.17 | 2.28 | 2.10 | 2.11 | 2.11 | -0.47% | 332,261 |
| Oct 23, 2025 | 2.08 | 2.22 | 2.03 | 2.12 | 2.12 | 2.42% | 417,325 |
| Oct 22, 2025 | 2.16 | 2.24 | 1.95 | 2.07 | 2.07 | -9.21% | 681,863 |
| Oct 21, 2025 | 2.45 | 2.49 | 2.23 | 2.28 | 2.28 | -8.06% | 627,141 |
| Oct 20, 2025 | 2.61 | 2.85 | 2.45 | 2.48 | 2.48 | -7.81% | 970,669 |
| Oct 17, 2025 | 2.61 | 2.90 | 2.57 | 2.69 | 2.69 | -1.10% | 940,130 |
| Oct 16, 2025 | 3.42 | 3.44 | 2.55 | 2.72 | 2.72 | -13.92% | 15,868,978 |
| Oct 15, 2025 | 3.78 | 3.85 | 2.88 | 3.16 | 3.16 | -21.39% | 2,096,546 |
| Oct 14, 2025 | 3.40 | 4.36 | 3.03 | 4.02 | 4.02 | 16.18% | 6,403,784 |
| Oct 13, 2025 | 2.52 | 3.48 | 2.50 | 3.46 | 3.46 | 38.96% | 4,526,129 |
| Oct 10, 2025 | 2.21 | 2.65 | 2.12 | 2.49 | 2.49 | 13.70% | 3,797,698 |
| Oct 9, 2025 | 2.11 | 2.27 | 2.10 | 2.19 | 2.19 | 1.86% | 608,836 |
| Oct 8, 2025 | 1.98 | 2.20 | 1.98 | 2.15 | 2.15 | 9.14% | 737,069 |
| Oct 7, 2025 | 2.19 | 2.22 | 1.97 | 1.97 | 1.97 | -6.19% | 1,021,398 |
| Oct 6, 2025 | 2.12 | 2.19 | 1.88 | 2.10 | 2.10 | 2.94% | 1,801,483 |
| Oct 3, 2025 | 1.88 | 2.25 | 1.87 | 2.04 | 2.04 | 11.48% | 6,930,039 |
| Oct 2, 2025 | 1.82 | 1.88 | 1.78 | 1.83 | 1.83 | -0.54% | 355,396 |
| Oct 1, 2025 | 1.75 | 1.93 | 1.70 | 1.84 | 1.84 | 3.95% | 863,370 |
| Sep 30, 2025 | 1.81 | 1.88 | 1.71 | 1.77 | 1.77 | -1.12% | 542,481 |
| Sep 29, 2025 | 1.71 | 1.84 | 1.68 | 1.79 | 1.79 | 7.19% | 484,953 |
| Sep 26, 2025 | 1.62 | 1.72 | 1.61 | 1.67 | 1.67 | 3.09% | 346,300 |