Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.391.401.251.281.28-6.57%151,509
Dec 4, 20251.251.391.251.371.378.73%216,257
Dec 3, 20251.181.301.181.261.260.80%205,409
Dec 2, 20251.211.281.211.251.252.46%51,830
Dec 1, 20251.311.361.201.221.22-8.61%88,125
Nov 28, 20251.361.401.321.341.34-0.37%127,361
Nov 26, 20251.261.381.261.341.346.35%88,315
Nov 25, 20251.231.291.181.261.262.44%89,770
Nov 24, 20251.161.231.121.231.236.03%106,428
Nov 21, 20251.111.171.041.161.168.41%193,209
Nov 20, 20251.151.161.071.071.07-4.46%191,130
Nov 19, 20251.241.241.111.121.12-6.67%126,286
Nov 18, 20251.201.201.021.201.200.84%358,813
Nov 17, 20251.361.371.151.191.19-11.85%212,328
Nov 14, 20251.361.431.331.351.35-3.57%136,775
Nov 13, 20251.451.551.381.401.40-1.41%323,639
Nov 12, 20251.351.471.351.421.422.90%250,403
Nov 11, 20251.421.451.351.381.38-6.12%334,928
Nov 10, 20251.431.731.431.471.475.00%1,229,252
Nov 7, 20251.401.441.251.401.40-2.78%533,253
Nov 6, 20251.671.681.421.441.44-15.29%560,859
Nov 5, 20251.601.721.601.701.706.92%169,926
Nov 4, 20251.591.751.561.591.59-1.24%263,773
Nov 3, 20251.701.721.611.611.61-3.59%199,655
Oct 31, 20251.571.721.551.671.679.15%207,625
Oct 30, 20251.661.711.491.531.53-10.53%440,244
Oct 29, 20251.831.841.671.711.71-7.07%308,679
Oct 28, 20251.761.991.751.841.842.79%501,933
Oct 27, 20252.112.111.781.791.79-15.17%732,290
Oct 24, 20252.172.282.102.112.11-0.47%332,261
Oct 23, 20252.082.222.032.122.122.42%417,325
Oct 22, 20252.162.241.952.072.07-9.21%681,863
Oct 21, 20252.452.492.232.282.28-8.06%627,141
Oct 20, 20252.612.852.452.482.48-7.81%970,669
Oct 17, 20252.612.902.572.692.69-1.10%940,130
Oct 16, 20253.423.442.552.722.72-13.92%15,868,978
Oct 15, 20253.783.852.883.163.16-21.39%2,096,546
Oct 14, 20253.404.363.034.024.0216.18%6,403,784
Oct 13, 20252.523.482.503.463.4638.96%4,526,129
Oct 10, 20252.212.652.122.492.4913.70%3,797,698
Oct 9, 20252.112.272.102.192.191.86%608,836
Oct 8, 20251.982.201.982.152.159.14%737,069
Oct 7, 20252.192.221.971.971.97-6.19%1,021,398
Oct 6, 20252.122.191.882.102.102.94%1,801,483
Oct 3, 20251.882.251.872.042.0411.48%6,930,039
Oct 2, 20251.821.881.781.831.83-0.54%355,396
Oct 1, 20251.751.931.701.841.843.95%863,370
Sep 30, 20251.811.881.711.771.77-1.12%542,481
Sep 29, 20251.711.841.681.791.797.19%484,953
Sep 26, 20251.621.721.611.671.673.09%346,300
Sep 25, 20251.671.761.621.621.62-5.26%463,864
Sep 24, 20251.551.851.531.711.718.92%1,583,342
Sep 23, 20251.611.681.521.571.57-0.63%2,051,241
Sep 22, 20251.561.611.561.581.581.28%182,615
Sep 19, 20251.601.641.561.561.56-2.50%307,112
Sep 18, 20251.581.651.581.601.601.91%361,401
Sep 17, 20251.641.671.531.571.57-7.65%3,559,167
Sep 16, 20251.531.721.531.701.7011.84%502,225
Sep 15, 20251.601.651.521.521.52-6.75%214,852
Sep 12, 20251.681.691.611.631.63-2.98%161,409
Sep 11, 20251.551.691.551.681.689.09%257,053
Sep 10, 20251.581.601.521.541.54-2.53%237,149
Sep 9, 20251.571.621.531.581.58-176,239
Sep 8, 20251.521.661.501.581.583.95%510,600
Sep 5, 20251.521.591.491.521.52-400,344
Sep 4, 20251.671.691.491.521.52-8.98%479,793
Sep 3, 20251.691.751.641.671.67-359,677
Sep 2, 20251.661.681.571.671.67-0.60%411,395
Aug 29, 20251.821.821.651.681.68-6.67%332,390
Aug 28, 20251.781.841.701.801.802.27%530,855
Aug 27, 20251.731.781.681.761.762.33%272,015
Aug 26, 20251.671.831.651.721.724.24%851,087
Aug 25, 20251.531.651.501.651.658.55%1,225,088
Aug 22, 20251.501.601.431.521.52-1.30%542,571
Aug 21, 20251.491.571.361.541.5410.00%1,719,623
Aug 20, 20251.411.451.311.401.40-284,471
Aug 19, 20251.491.521.371.401.40-6.67%266,607
Aug 18, 20251.491.541.461.501.502.04%354,272
Aug 15, 20251.631.691.451.471.47-17.42%651,933
Aug 14, 20251.531.851.421.781.7812.66%8,360,895
Aug 13, 20251.371.581.341.581.5813.67%617,634
Aug 12, 20251.371.431.271.391.396.11%1,217,508
Aug 11, 20251.311.371.281.311.31-338,031
Aug 8, 20251.391.401.301.311.31-5.07%194,712
Aug 7, 20251.371.411.361.381.38-1.43%180,648
Aug 6, 20251.481.491.371.401.40-2.10%228,990
Aug 5, 20251.341.471.341.431.436.72%270,534
Aug 4, 20251.371.401.301.341.341.52%187,833
Aug 1, 20251.351.351.241.321.32-6.38%407,280
Jul 31, 20251.421.491.391.411.41-2.76%553,399
Jul 30, 20251.581.621.421.451.45-18.54%1,656,423
Jul 29, 20252.162.291.731.781.784.09%47,937,169
Jul 28, 20251.821.831.651.711.71-5.00%252,484
Jul 25, 20251.641.881.551.801.808.43%465,977
Jul 24, 20251.641.711.601.661.662.47%243,427
Jul 23, 20251.531.641.531.621.624.52%170,025
Jul 22, 20251.541.591.471.551.55-4.91%289,822
Jul 21, 20251.791.791.601.631.63-7.39%510,535
Jul 18, 20251.681.791.501.761.764.76%884,507
Jul 17, 20251.601.791.501.681.6821.74%4,832,191