Volato Group, Inc. (SOAR)
NYSEAMERICAN: SOAR · Real-Time Price · USD
0.250
+0.031 (14.16%)
At close: Apr 28, 2026, 4:00 PM EDT
0.260
+0.010 (3.96%)
After-hours: Apr 28, 2026, 8:00 PM EDT
Volato Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.22 | 0.27 | 0.21 | 0.25 | 0.25 | 14.16% | 14,943,992 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.37% | 2,620,291 |
| Apr 24, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 1.42% | 1,785,822 |
| Apr 23, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -1.57% | 2,178,727 |
| Apr 22, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 1.96% | 4,055,656 |
| Apr 21, 2026 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 0.49% | 2,402,989 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | -0.93% | 5,690,233 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -5.83% | 5,444,555 |
| Apr 16, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -7.34% | 6,817,413 |
| Apr 15, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | -4.11% | 7,711,985 |
| Apr 14, 2026 | 0.25 | 0.31 | 0.23 | 0.27 | 0.27 | 6.46% | 25,690,270 |
| Apr 13, 2026 | 0.33 | 0.35 | 0.23 | 0.25 | 0.25 | -11.45% | 93,795,896 |
| Apr 10, 2026 | 0.25 | 0.31 | 0.24 | 0.29 | 0.29 | 15.85% | 13,639,897 |
| Apr 9, 2026 | 0.24 | 0.27 | 0.23 | 0.25 | 0.25 | 4.74% | 3,067,873 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.99% | 596,741 |
| Apr 7, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.82% | 980,253 |
| Apr 6, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 3.81% | 657,850 |
| Apr 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.62% | 483,805 |
| Apr 1, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 4.21% | 1,040,818 |
| Mar 31, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.56% | 1,415,032 |
| Mar 30, 2026 | 0.26 | 0.26 | 0.20 | 0.21 | 0.21 | -18.45% | 1,766,562 |
| Mar 27, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -8.72% | 1,113,417 |
| Mar 26, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 4.42% | 1,386,705 |
| Mar 25, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.80% | 1,104,346 |
| Mar 24, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -7.41% | 870,705 |
| Mar 23, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -3.05% | 2,721,298 |
| Mar 20, 2026 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 1.67% | 1,142,347 |
| Mar 19, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | -0.86% | 920,782 |
| Mar 18, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -5.50% | 1,204,455 |
| Mar 17, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 0.22% | 775,851 |
| Mar 16, 2026 | 0.32 | 0.32 | 0.29 | 0.32 | 0.32 | -1.63% | 2,432,039 |
| Mar 13, 2026 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -5.69% | 3,551,509 |
| Mar 12, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -4.68% | 1,856,276 |
| Mar 11, 2026 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -3.71% | 2,143,163 |
| Mar 10, 2026 | 0.40 | 0.40 | 0.35 | 0.38 | 0.38 | 16.97% | 18,636,405 |
| Mar 9, 2026 | 0.43 | 0.47 | 0.32 | 0.32 | 0.32 | -13.05% | 39,026,835 |
| 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 |