Volato Group, Inc. (SOAR)
NYSEAMERICAN: SOAR · Real-Time Price · USD
0.165
+0.015 (9.99%)
At close: Jun 26, 2026, 4:00 PM EDT
0.240
+0.075 (45.22%)
After-hours: Jun 26, 2026, 8:00 PM EDT
Volato Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 9.99% | 4,572,033 |
| Jun 25, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -5.12% | 1,773,165 |
| Jun 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.35% | 1,133,418 |
| Jun 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -7.90% | 1,298,572 |
| Jun 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.86% | 2,672,515 |
| Jun 18, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.21% | 2,122,505 |
| Jun 17, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.92% | 1,395,816 |
| Jun 16, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.04% | 2,455,895 |
| Jun 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.40% | 4,267,625 |
| Jun 12, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -1.75% | 2,728,283 |
| Jun 11, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -6.62% | 4,445,098 |
| Jun 10, 2026 | 0.20 | 0.22 | 0.18 | 0.22 | 0.22 | 9.21% | 8,681,680 |
| Jun 9, 2026 | 0.24 | 0.25 | 0.19 | 0.20 | 0.20 | -15.13% | 9,147,905 |
| Jun 8, 2026 | 0.25 | 0.29 | 0.23 | 0.24 | 0.24 | -34.79% | 14,455,340 |
| Jun 5, 2026 | 0.32 | 0.43 | 0.31 | 0.37 | 0.37 | 14.06% | 43,246,398 |
| Jun 4, 2026 | 0.35 | 0.38 | 0.30 | 0.32 | 0.32 | -26.03% | 19,755,899 |
| Jun 3, 2026 | 0.28 | 0.45 | 0.28 | 0.43 | 0.43 | 35.19% | 103,672,682 |
| Jun 2, 2026 | 0.35 | 0.36 | 0.28 | 0.32 | 0.32 | 29.29% | 143,360,568 |
| Jun 1, 2026 | 0.42 | 0.48 | 0.25 | 0.25 | 0.25 | 45.59% | 602,493,296 |
| May 29, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 16.68% | 9,094,876 |
| May 28, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 10.38% | 6,356,910 |
| May 27, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.65% | 1,512,827 |
| May 26, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -5.52% | 1,540,180 |
| May 22, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -5.23% | 1,666,036 |
| May 21, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 9.99% | 2,735,862 |
| May 20, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -5.37% | 1,411,651 |
| May 19, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -7.55% | 3,231,789 |
| May 18, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 17.60% | 2,296,368 |
| May 15, 2026 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | -9.38% | 2,177,088 |
| May 14, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.57% | 1,709,882 |
| May 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,699,948 |
| May 12, 2026 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | -3.66% | 2,676,288 |
| May 11, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -12.77% | 5,224,464 |
| May 8, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -9.62% | 4,244,687 |
| May 7, 2026 | 0.26 | 0.26 | 0.19 | 0.21 | 0.21 | -20.00% | 11,010,179 |
| May 6, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 5,918,880 |
| May 5, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 0.78% | 4,805,318 |
| May 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.15% | 2,725,167 |
| May 1, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 10.59% | 9,043,086 |
| Apr 30, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.98% | 3,507,854 |
| Apr 29, 2026 | 0.25 | 0.26 | 0.22 | 0.22 | 0.22 | -10.08% | 4,542,817 |
| Apr 28, 2026 | 0.22 | 0.27 | 0.21 | 0.25 | 0.25 | 14.16% | 15,788,092 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.37% | 2,674,830 |
| Apr 24, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 1.42% | 1,906,471 |
| Apr 23, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -1.57% | 2,469,105 |
| Apr 22, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 1.96% | 4,082,713 |
| Apr 21, 2026 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 0.49% | 2,682,713 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | -0.93% | 5,849,806 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -5.83% | 5,506,837 |
| Apr 16, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -7.34% | 8,072,720 |
| Apr 15, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | -4.11% | 7,911,647 |
| Apr 14, 2026 | 0.25 | 0.31 | 0.23 | 0.27 | 0.27 | 6.46% | 26,630,000 |
| Apr 13, 2026 | 0.33 | 0.35 | 0.23 | 0.25 | 0.25 | -11.45% | 96,434,836 |
| Apr 10, 2026 | 0.25 | 0.31 | 0.24 | 0.29 | 0.29 | 15.85% | 26,000,235 |
| Apr 9, 2026 | 0.24 | 0.27 | 0.23 | 0.25 | 0.25 | 4.74% | 3,178,733 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.99% | 639,941 |
| Apr 7, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.82% | 1,112,271 |
| Apr 6, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 3.81% | 700,518 |
| Apr 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.62% | 484,318 |
| Apr 1, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 4.21% | 1,044,032 |
| Mar 31, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.56% | 1,429,088 |
| Mar 30, 2026 | 0.26 | 0.26 | 0.20 | 0.21 | 0.21 | -18.45% | 1,821,788 |
| Mar 27, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -8.71% | 1,119,973 |
| Mar 26, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 4.41% | 1,393,829 |
| Mar 25, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.80% | 1,257,999 |
| Mar 24, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -7.41% | 920,755 |
| Mar 23, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -3.05% | 2,855,562 |
| Mar 20, 2026 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 1.67% | 1,172,880 |
| Mar 19, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | -0.86% | 939,137 |
| Mar 18, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -5.50% | 1,323,600 |
| Mar 17, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 0.22% | 808,550 |
| Mar 16, 2026 | 0.32 | 0.32 | 0.29 | 0.32 | 0.32 | -1.63% | 2,490,379 |
| Mar 13, 2026 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -5.69% | 3,608,210 |
| Mar 12, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -4.68% | 12,473,358 |
| Mar 11, 2026 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -3.71% | 2,390,592 |
| Mar 10, 2026 | 0.40 | 0.40 | 0.35 | 0.38 | 0.38 | 16.97% | 19,177,191 |
| Mar 9, 2026 | 0.43 | 0.47 | 0.32 | 0.32 | 0.32 | -13.05% | 51,092,645 |
| Mar 6, 2026 | 0.33 | 0.40 | 0.33 | 0.37 | 0.37 | 8.41% | 2,411,241 |
| Mar 5, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -1.31% | 450,643 |
| Mar 4, 2026 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | 1.77% | 702,066 |
| Mar 3, 2026 | 0.33 | 0.36 | 0.31 | 0.34 | 0.34 | 7.12% | 1,088,106 |
| Mar 2, 2026 | 0.29 | 0.34 | 0.29 | 0.32 | 0.32 | 5.58% | 856,624 |
| Feb 27, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -2.12% | 348,242 |
| Feb 26, 2026 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | -3.13% | 523,346 |
| Feb 25, 2026 | 0.31 | 0.34 | 0.29 | 0.32 | 0.32 | 5.58% | 1,080,081 |
| Feb 24, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 2.71% | 365,116 |
| Feb 23, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.94% | 321,786 |
| Feb 20, 2026 | 0.33 | 0.34 | 0.29 | 0.30 | 0.30 | -8.02% | 893,525 |
| Feb 19, 2026 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -3.12% | 667,743 |
| 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% | 741,718 |
| Feb 13, 2026 | 0.41 | 0.41 | 0.37 | 0.39 | 0.39 | -3.34% | 923,237 |
| Feb 12, 2026 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -7.69% | 579,749 |
| Feb 11, 2026 | 0.47 | 0.48 | 0.41 | 0.44 | 0.44 | -10.12% | 839,341 |
| Feb 10, 2026 | 0.47 | 0.50 | 0.44 | 0.49 | 0.49 | 0.08% | 1,129,295 |
| Feb 9, 2026 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | -2.25% | 726,953 |
| 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% | 5,934,834 |
| Feb 3, 2026 | 0.80 | 0.94 | 0.61 | 0.61 | 0.61 | 0.30% | 74,851,091 |