Volato Group, Inc. (SOAR)
NYSEAMERICAN: SOAR · Real-Time Price · USD
0.369
+0.029 (8.41%)
At close: Mar 6, 2026, 4:00 PM EST
0.398
+0.029 (7.92%)
After-hours: Mar 6, 2026, 8:00 PM EST
Volato Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.33 | 0.40 | 0.33 | 0.37 | 0.37 | 8.41% | 2,366,708 |
| Mar 5, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -1.31% | 422,656 |
| Mar 4, 2026 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | 1.77% | 683,430 |
| Mar 3, 2026 | 0.33 | 0.36 | 0.31 | 0.34 | 0.34 | 7.12% | 1,031,854 |
| Mar 2, 2026 | 0.29 | 0.34 | 0.29 | 0.32 | 0.32 | 5.58% | 799,830 |
| Feb 27, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -2.12% | 342,832 |
| Feb 26, 2026 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | -3.13% | 497,669 |
| Feb 25, 2026 | 0.31 | 0.34 | 0.29 | 0.32 | 0.32 | 5.58% | 1,042,791 |
| Feb 24, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 2.71% | 361,673 |
| Feb 23, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.96% | 320,381 |
| Feb 20, 2026 | 0.33 | 0.34 | 0.29 | 0.30 | 0.30 | -8.01% | 869,583 |
| Feb 19, 2026 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -3.12% | 636,689 |
| Feb 18, 2026 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -3.32% | 620,226 |
| Feb 17, 2026 | 0.37 | 0.38 | 0.34 | 0.35 | 0.35 | -9.79% | 734,541 |
| Feb 13, 2026 | 0.41 | 0.41 | 0.37 | 0.39 | 0.39 | -3.34% | 921,033 |
| Feb 12, 2026 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -7.69% | 569,551 |
| Feb 11, 2026 | 0.47 | 0.48 | 0.41 | 0.44 | 0.44 | -10.12% | 828,879 |
| Feb 10, 2026 | 0.47 | 0.50 | 0.44 | 0.49 | 0.49 | 0.08% | 1,119,713 |
| Feb 9, 2026 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | -2.25% | 697,394 |
| Feb 6, 2026 | 0.45 | 0.51 | 0.44 | 0.50 | 0.50 | 11.06% | 1,251,863 |
| Feb 5, 2026 | 0.45 | 0.49 | 0.42 | 0.45 | 0.45 | -5.75% | 1,606,318 |
| Feb 4, 2026 | 0.60 | 0.60 | 0.42 | 0.48 | 0.48 | -22.27% | 5,832,832 |
| Feb 3, 2026 | 0.80 | 0.94 | 0.61 | 0.61 | 0.61 | 0.30% | 74,323,501 |
| Feb 2, 2026 | 0.66 | 0.66 | 0.57 | 0.61 | 0.61 | -5.39% | 435,536 |
| Jan 30, 2026 | 0.64 | 0.69 | 0.60 | 0.64 | 0.64 | 0.41% | 1,017,684 |
| Jan 29, 2026 | 0.59 | 0.67 | 0.55 | 0.64 | 0.64 | 10.61% | 1,017,681 |
| Jan 28, 2026 | 0.49 | 0.68 | 0.48 | 0.58 | 0.58 | 4.06% | 1,928,658 |
| Jan 27, 2026 | 0.45 | 0.57 | 0.41 | 0.56 | 0.56 | 28.06% | 2,737,363 |
| Jan 26, 2026 | 0.48 | 0.48 | 0.41 | 0.44 | 0.44 | -3.29% | 548,687 |
| Jan 23, 2026 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -8.16% | 521,972 |
| Jan 22, 2026 | 0.48 | 0.50 | 0.44 | 0.49 | 0.49 | - | 728,299 |
| Jan 21, 2026 | 0.51 | 0.51 | 0.46 | 0.49 | 0.49 | -6.22% | 1,239,629 |
| Jan 20, 2026 | 0.53 | 0.73 | 0.52 | 0.52 | 0.52 | -3.65% | 10,982,650 |
| Jan 16, 2026 | 0.60 | 0.60 | 0.53 | 0.54 | 0.54 | -11.11% | 737,100 |
| Jan 15, 2026 | 0.60 | 0.62 | 0.56 | 0.61 | 0.61 | 0.69% | 346,434 |
| Jan 14, 2026 | 0.58 | 0.64 | 0.56 | 0.61 | 0.61 | 4.47% | 791,368 |
| Jan 13, 2026 | 0.63 | 0.63 | 0.56 | 0.58 | 0.58 | -8.66% | 1,077,837 |
| Jan 12, 2026 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -2.88% | 707,222 |
| Jan 9, 2026 | 0.68 | 0.69 | 0.64 | 0.65 | 0.65 | -6.60% | 646,638 |
| Jan 8, 2026 | 0.65 | 0.71 | 0.64 | 0.70 | 0.70 | 7.69% | 1,442,644 |
| Jan 7, 2026 | 0.71 | 0.72 | 0.64 | 0.65 | 0.65 | -9.72% | 1,728,139 |
| Jan 6, 2026 | 0.72 | 0.79 | 0.71 | 0.72 | 0.72 | - | 773,754 |
| Jan 5, 2026 | 0.62 | 0.72 | 0.61 | 0.72 | 0.72 | 7.54% | 764,351 |
| Jan 2, 2026 | 0.63 | 0.67 | 0.59 | 0.67 | 0.67 | 4.61% | 1,004,909 |
| Dec 31, 2025 | 0.74 | 0.75 | 0.62 | 0.64 | 0.64 | -18.99% | 1,684,532 |
| Dec 30, 2025 | 0.75 | 0.80 | 0.70 | 0.79 | 0.79 | 16.24% | 15,762,649 |
| Dec 29, 2025 | 0.80 | 0.83 | 0.62 | 0.68 | 0.68 | -27.94% | 1,958,873 |
| Dec 26, 2025 | 1.08 | 1.08 | 0.91 | 0.94 | 0.94 | -10.18% | 18,690,570 |
| Dec 24, 2025 | 1.02 | 1.27 | 1.01 | 1.05 | 1.05 | 3.96% | 408,748 |
| Dec 23, 2025 | 1.10 | 1.10 | 0.98 | 1.01 | 1.01 | -8.18% | 310,208 |
| Dec 22, 2025 | 1.07 | 1.12 | 1.02 | 1.10 | 1.10 | 1.85% | 296,806 |
| Dec 19, 2025 | 1.09 | 1.12 | 1.00 | 1.08 | 1.08 | -1.82% | 447,641 |
| Dec 18, 2025 | 1.04 | 1.17 | 1.02 | 1.10 | 1.10 | 5.77% | 288,728 |
| Dec 17, 2025 | 1.07 | 1.11 | 1.02 | 1.04 | 1.04 | -0.95% | 130,045 |
| Dec 16, 2025 | 1.14 | 1.18 | 1.00 | 1.05 | 1.05 | -4.55% | 161,342 |
| Dec 15, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 184,824 |
| Dec 12, 2025 | 1.26 | 1.30 | 1.13 | 1.20 | 1.20 | -7.69% | 322,088 |
| Dec 11, 2025 | 1.23 | 1.35 | 1.20 | 1.30 | 1.30 | 5.69% | 334,242 |
| Dec 10, 2025 | 1.28 | 1.30 | 1.21 | 1.23 | 1.23 | -6.11% | 216,791 |
| Dec 9, 2025 | 1.27 | 1.36 | 1.19 | 1.31 | 1.31 | 8.26% | 248,667 |
| Dec 8, 2025 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | -5.47% | 125,217 |
| Dec 5, 2025 | 1.39 | 1.40 | 1.25 | 1.28 | 1.28 | -6.57% | 159,648 |
| Dec 4, 2025 | 1.25 | 1.39 | 1.25 | 1.37 | 1.37 | 8.73% | 222,976 |
| Dec 3, 2025 | 1.18 | 1.30 | 1.18 | 1.26 | 1.26 | 0.80% | 207,551 |
| Dec 2, 2025 | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | 2.46% | 51,918 |
| Dec 1, 2025 | 1.31 | 1.36 | 1.20 | 1.22 | 1.22 | -8.61% | 88,276 |
| Nov 28, 2025 | 1.36 | 1.40 | 1.32 | 1.34 | 1.34 | -0.37% | 127,755 |
| Nov 26, 2025 | 1.26 | 1.38 | 1.26 | 1.34 | 1.34 | 6.35% | 88,882 |
| Nov 25, 2025 | 1.23 | 1.29 | 1.18 | 1.26 | 1.26 | 2.44% | 93,271 |
| Nov 24, 2025 | 1.16 | 1.23 | 1.12 | 1.23 | 1.23 | 6.03% | 106,928 |
| Nov 21, 2025 | 1.11 | 1.17 | 1.04 | 1.16 | 1.16 | 8.41% | 195,043 |
| Nov 20, 2025 | 1.15 | 1.16 | 1.07 | 1.07 | 1.07 | -4.46% | 209,052 |
| 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 |