Dark

FLYA
SOAR Technology Acquisition Corp.
stock NYSE

Inactive

Dec 20, 2022

10.41USD-0.383%(-0.04)1,936,201

Pre-market

0.00USD-100.000%(-10.45)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-20	10.4200	10.4200	10.4100	10.4100	-0.383%	1,936,201	0.000%
2022-12-19	10.4500	10.4500	10.4500	10.4500	-0.286%	199	-0.383%
2022-12-15	10.4800	10.4800	10.4800	10.4800	+0.479%	121	-0.668%
2022-12-09	10.4300	10.4300	10.4300	10.4300	0.000%	128	-0.192%
2022-12-08	10.4300	10.4300	10.4300	10.4300	-0.096%	17,700	-0.192%
2022-12-07	10.4350	10.4400	10.4300	10.4400	0.000%	24,252	-0.287%
2022-12-06	10.4400	10.4400	10.4400	10.4400	+0.096%	76,467	-0.287%
2022-12-05	10.4300	10.4300	10.4300	10.4300	-0.477%	1,467,340	-0.192%
2022-12-02	10.4800	10.4800	10.4800	10.4800	+0.576%	101	-0.668%
2022-12-01	10.4200	10.4700	10.4200	10.4200	+0.289%	609,059	-0.096%
2022-11-29	10.3900	10.3900	10.3900	10.3900	-0.154%	105	+0.192%
2022-11-25	10.4060	10.4060	10.4060	10.4060	-0.134%	100	+0.038%
2022-11-21	10.4200	10.4200	10.4200	10.4200	+0.482%	100	-0.096%
2022-11-16	10.3500	10.3700	10.3500	10.3700	+0.193%	5,269	+0.386%
2022-11-14	10.3500	10.3500	10.3500	10.3500	-0.097%	903	+0.580%
2022-11-09	10.3700	10.3700	10.3600	10.3600	+0.097%	5,100	+0.483%
2022-11-07	10.3500	10.3500	10.3500	10.3500	0.000%	5,400	+0.580%
2022-11-02	10.3500	10.3500	10.3500	10.3500	+0.097%	31,551	+0.580%
2022-11-01	10.3400	10.3400	10.3400	10.3400	+0.097%	4,302	+0.677%
2022-10-31	10.3300	10.3300	10.3250	10.3300	0.000%	105,701	+0.774%
2022-10-26	10.3700	10.3700	10.3200	10.3300	+0.097%	8,162	+0.774%
2022-10-25	10.3200	10.3200	10.3200	10.3200	-0.482%	252	+0.872%
2022-10-21	10.3700	10.3700	10.3700	10.3700	+0.680%	103	+0.386%
2022-10-17	10.3000	10.3000	10.3000	10.3000	-0.771%	169	+1.068%
2022-10-14	10.3300	10.3800	10.3300	10.3800	+0.777%	3,182	+0.289%
2022-10-13	10.2993	10.3000	10.2993	10.3000	+0.097%	217,831	+1.068%
2022-10-10	10.2900	10.2900	10.2900	10.2900	0.000%	105	+1.166%
2022-10-07	10.2900	10.2900	10.2900	10.2900	0.000%	2,202	+1.166%
2022-10-06	10.2900	10.2900	10.2900	10.2900	+0.097%	108	+1.166%
2022-10-04	10.2800	10.2800	10.2800	10.2800	-0.146%	160	+1.265%
2022-10-03	10.3200	10.3200	10.2950	10.2950	-0.049%	3,310	+1.117%
2022-09-30	10.3000	10.3000	10.3000	10.3000	+0.292%	100	+1.068%
2022-09-29	10.2727	10.2727	10.2700	10.2700	-1.250%	9,736	+1.363%
2022-09-27	10.4000	10.4000	10.4000	10.4000	+1.069%	100	+0.096%
2022-09-23	10.2900	10.2900	10.2900	10.2900	+0.097%	102	+1.166%
2022-09-22	10.2800	10.2800	10.2800	10.2800	+0.195%	205,301	+1.265%
2022-09-21	10.2600	10.2700	10.2600	10.2600	0.000%	15,050	+1.462%
2022-09-19	10.2600	10.2600	10.2600	10.2600	0.000%	5,000	+1.462%
2022-09-15	10.2600	10.2600	10.2600	10.2600	+0.098%	100	+1.462%
2022-09-14	10.2600	10.2600	10.2500	10.2500	0.000%	750,000	+1.561%
2022-09-12	10.2500	10.2500	10.2500	10.2500	0.000%	89,598	+1.561%
2022-09-09	10.2500	10.2500	10.2500	10.2500	0.000%	200	+1.561%
2022-09-08	10.2500	10.2500	10.2500	10.2500	+0.098%	2,621	+1.561%
2022-09-07	10.2400	10.2400	10.2400	10.2400	0.000%	711	+1.660%
2022-09-06	10.2500	10.2500	10.2400	10.2400	-0.098%	1,151	+1.660%
2022-09-01	10.2500	10.2500	10.2500	10.2500	0.000%	50,121	+1.561%
2022-08-29	10.2200	10.2500	10.2200	10.2500	-0.016%	70,700	+1.561%
2022-08-25	10.2516	10.2516	10.2516	10.2516	-0.105%	100	+1.545%
2022-08-24	10.2624	10.2624	10.2624	10.2624	+0.415%	100	+1.438%
2022-08-22	10.2200	10.2200	10.2200	10.2200	0.000%	102	+1.859%
2022-08-19	10.2200	10.2200	10.2200	10.2200	0.000%	100	+1.859%
2022-08-17	10.2200	10.2200	10.2200	10.2200	-0.098%	10,000	+1.859%
2022-08-16	10.2300	10.2300	10.2300	10.2300	+0.098%	38,593	+1.760%
2022-08-15	10.2200	10.2200	10.2200	10.2200	0.000%	22,210	+1.859%
2022-08-12	10.2200	10.2200	10.2200	10.2200	+0.098%	254,777	+1.859%
2022-08-10	10.2100	10.2100	10.2100	10.2100	+0.098%	30,400	+1.959%
2022-08-09	10.2100	10.2100	10.2000	10.2000	0.000%	80,335	+2.059%
2022-08-05	10.2000	10.2000	10.2000	10.2000	-0.098%	100	+2.059%
2022-08-03	10.2300	10.2300	10.2100	10.2100	+0.098%	7,210	+1.959%
2022-08-01	10.1900	10.2000	10.1900	10.2000	0.000%	25,117	+2.059%
2022-07-28	10.2000	10.2000	10.2000	10.2000	0.000%	501	+2.059%
2022-07-27	10.2000	10.2000	10.2000	10.2000	+0.049%	100	+2.059%
2022-07-25	10.1900	10.2000	10.1900	10.1950	+0.049%	550	+2.109%
2022-07-22	10.1900	10.1900	10.1900	10.1900	0.000%	100	+2.159%
2022-07-21	10.1800	10.1900	10.1800	10.1900	+0.098%	25,301	+2.159%
2022-07-20	10.1800	10.1800	10.1800	10.1800	0.000%	25,051	+2.259%
2022-07-19	10.1900	10.1900	10.1799	10.1800	+0.098%	10,636	+2.259%
2022-07-18	10.1900	10.1900	10.1700	10.1700	0.000%	86,583	+2.360%
2022-07-15	10.2100	10.2100	10.1700	10.1700	0.000%	25,721	+2.360%
2022-07-12	10.1800	10.1800	10.1700	10.1700	-0.098%	50,650	+2.360%
2022-07-11	10.1800	10.1800	10.1800	10.1800	0.000%	700	+2.259%
2022-07-08	10.1600	10.1800	10.1600	10.1800	+0.148%	1,196	+2.259%
2022-07-06	10.1500	10.1650	10.1500	10.1650	0.000%	741	+2.410%
2022-07-05	10.1700	10.1700	10.1650	10.1650	-0.049%	76,694	+2.410%
2022-06-30	10.1400	10.1700	10.1400	10.1700	-0.294%	65,551	+2.360%
2022-06-24	10.2000	10.2000	10.2000	10.2000	0.000%	122	+2.059%
2022-06-23	10.2000	10.2000	10.2000	10.2000	+0.394%	150	+2.059%
2022-06-21	10.1600	10.1600	10.1600	10.1600	0.000%	3,640	+2.461%
2022-06-16	10.1600	10.1600	10.1600	10.1600	+0.099%	3,003	+2.461%
2022-06-15	10.1600	10.1600	10.1500	10.1500	0.000%	105,283	+2.562%
2022-06-14	10.1500	10.1500	10.1500	10.1500	0.000%	126	+2.562%
2022-06-13	10.1500	10.1500	10.1500	10.1500	0.000%	118	+2.562%
2022-06-10	10.1500	10.1500	10.1500	10.1500	0.000%	100	+2.562%
2022-06-08	10.1500	10.1500	10.1500	10.1500	0.000%	201	+2.562%
2022-06-07	10.1300	10.1500	10.1300	10.1500	0.000%	200	+2.562%
2022-06-02	10.2000	10.2000	10.1500	10.1500	0.000%	201	+2.562%
2022-05-31	10.1400	10.1500	10.1400	10.1500	0.000%	5,081	+2.562%
2022-05-27	10.1300	10.1500	10.1300	10.1500	+0.099%	225,076	+2.562%
2022-05-26	10.1350	10.1400	10.1100	10.1400	+0.099%	10,512	+2.663%
2022-05-24	10.1300	10.1300	10.1300	10.1300	0.000%	104,136	+2.764%
2022-05-23	10.1300	10.1300	10.1300	10.1300	0.000%	248,152	+2.764%
2022-05-20	10.1300	10.1300	10.1300	10.1300	0.000%	59,500	+2.764%
2022-05-19	10.1100	10.1300	10.1100	10.1300	+0.198%	10,252	+2.764%
2022-05-16	10.1200	10.1200	10.1100	10.1100	-0.197%	10,187	+2.967%
2022-05-13	10.1500	10.1500	10.1300	10.1300	0.000%	10,601	+2.764%
2022-05-12	10.1300	10.1300	10.1300	10.1300	+0.099%	600	+2.764%
2022-05-10	10.1300	10.1300	10.1200	10.1200	0.000%	175,082	+2.866%
2022-05-09	10.1500	10.1500	10.1200	10.1200	-0.296%	166,789	+2.866%
2022-05-06	10.1500	10.1500	10.1500	10.1500	0.000%	97,702	+2.562%
2022-05-05	10.1400	10.1500	10.1400	10.1500	0.000%	1,378	+2.562%
2022-05-04	10.1500	10.1500	10.1500	10.1500	+0.099%	5,566	+2.562%
2022-05-02	10.1500	10.1550	10.1400	10.1400	-0.197%	379,410	+2.663%
2022-04-29	10.1400	10.1600	10.1400	10.1600	+0.197%	2,103	+2.461%
2022-04-28	10.1400	10.1400	10.1400	10.1400	-0.099%	200	+2.663%
2022-04-27	10.1500	10.1500	10.1500	10.1500	0.000%	194,962	+2.562%
2022-04-26	10.1500	10.1500	10.1500	10.1500	0.000%	579,650	+2.562%
2022-04-25	10.1500	10.1500	10.1500	10.1500	0.000%	195	+2.562%
2022-04-21	10.1500	10.1500	10.1500	10.1500	0.000%	11,363	+2.562%
2022-04-20	10.1500	10.1600	10.1500	10.1500	-0.295%	45,607	+2.562%
2022-04-19	10.1800	10.1800	10.1800	10.1800	+0.394%	175	+2.259%
2022-04-14	10.3000	10.3000	10.1400	10.1400	0.000%	224	+2.663%
2022-04-12	10.1400	10.1400	10.1400	10.1400	-0.049%	120,000	+2.663%
2022-04-11	10.1300	10.1450	10.1300	10.1450	+0.247%	2,600	+2.612%
2022-04-08	10.1300	10.1300	10.1200	10.1200	-0.099%	10,111	+2.866%
2022-04-06	10.1300	10.1300	10.1200	10.1300	0.000%	16,138	+2.764%
2022-04-05	10.1000	10.1300	10.1000	10.1300	+0.297%	4,800	+2.764%
2022-04-04	10.1000	10.1000	10.1000	10.1000	-0.198%	120	+3.069%
2022-04-01	10.1250	10.1300	10.1200	10.1200	-0.099%	2,800	+2.866%
2022-03-31	10.1100	10.1300	10.1100	10.1300	+0.099%	2,951	+2.764%
2022-03-30	10.1100	10.1200	10.1000	10.1200	+0.198%	11,551	+2.866%
2022-03-29	10.0800	10.1000	10.0800	10.1000	0.000%	449,870	+3.069%
2022-03-28	10.1000	10.1000	10.1000	10.1000	-0.037%	526	+3.069%
2022-03-25	10.1037	10.1037	10.1037	10.1037	+0.235%	500	+3.032%
2022-03-23	10.1300	10.1300	10.0800	10.0800	-0.207%	202	+3.274%
2022-03-22	10.1009	10.1009	10.1009	10.1009	+0.009%	1,001	+3.060%
2022-03-21	10.1000	10.1000	10.1000	10.1000	+0.248%	7,774	+3.069%
2022-03-15	10.0800	10.1050	10.0700	10.0750	-0.099%	602	+3.325%
2022-03-14	10.0900	10.0900	10.0850	10.0850	-0.149%	25,719	+3.223%
2022-03-07	10.1100	10.1100	10.1000	10.1000	0.000%	1,267	+3.069%
2022-03-04	10.1000	10.1000	10.0700	10.1000	+0.298%	4,366	+3.069%
2022-03-03	10.0700	10.0700	10.0700	10.0700	0.000%	2,955	+3.376%
2022-03-02	10.0700	10.0700	10.0700	10.0700	0.000%	101	+3.376%
2022-02-25	10.0700	10.0700	10.0700	10.0700	0.000%	1,354	+3.376%
2022-02-24	10.0900	10.0900	10.0700	10.0700	-0.396%	998	+3.376%
2022-02-18	10.1100	10.1100	10.1100	10.1100	+0.697%	102	+2.967%
2022-02-17	10.0400	10.0400	10.0400	10.0400	-0.298%	200	+3.685%
2022-02-11	10.0400	10.0700	10.0400	10.0700	-0.297%	1,749	+3.376%
2022-02-07	10.1000	10.1000	10.1000	10.1000	+0.198%	5,615	+3.069%
2022-02-04	10.1000	10.1000	10.0800	10.0800	+0.099%	4,201	+3.274%
2022-02-03	10.0900	10.0900	10.0700	10.0700	-0.297%	51,456	+3.376%
2022-02-02	10.1050	10.1050	10.0900	10.1000	+0.198%	3,865	+3.069%
2022-02-01	10.1900	10.1900	10.0400	10.0800	+0.099%	58,928	+3.274%
2022-01-31	10.0700	10.0700	10.0700	10.0700	+0.199%	104	+3.376%
2022-01-27	10.0600	10.0600	10.0000	10.0500	0.000%	28,722	+3.582%
2022-01-25	10.0500	10.0500	10.0500	10.0500	-0.396%	3,325	+3.582%
2022-01-21	10.0900	10.0900	10.0900	10.0900	+0.050%	100	+3.171%
2022-01-13	10.0850	10.0850	10.0850	10.0850	+0.149%	200	+3.223%
2022-01-10	10.0700	10.0700	10.0700	10.0700	-0.099%	1,801	+3.376%
2022-01-07	10.0501	10.0800	10.0501	10.0800	0.000%	508	+3.274%
2022-01-06	10.1000	10.1000	10.0800	10.0800	-0.971%	3,103	+3.274%
2022-01-05	10.2926	10.2926	10.0837	10.1788	+0.682%	6,934	+2.271%
2021-12-31	10.0600	10.1099	10.0600	10.1099	+0.696%	3,970	+2.968%
2021-12-23	10.0500	10.0500	10.0400	10.0400	-1.278%	23,376	+3.685%
2021-12-22	10.3100	10.3100	10.1600	10.1700	+1.295%	850	+2.360%
2021-12-21	10.0400	10.0400	10.0400	10.0400	0.000%	3,050	+3.685%
2021-12-17	10.0400	10.0400	10.0400	10.0400	-0.100%	5,300	+3.685%
2021-12-14	10.0400	10.0500	10.0400	10.0500	-0.099%	30,405	+3.582%
2021-12-13	10.0600	10.0600	10.0600	10.0600	+0.199%	703	+3.479%
2021-12-10	10.0400	10.0400	10.0400	10.0400	0.000%	205	+3.685%
2021-12-08	10.0400	10.0400	10.0400	10.0400	-0.100%	180	+3.685%
2021-12-06	10.1000	10.1000	10.0500	10.0500	-0.199%	3,804	+3.582%
2021-12-02	10.0700	10.0711	10.0500	10.0700	+0.199%	22,900	+3.376%
2021-12-01	10.0600	10.0600	10.0500	10.0500	-0.199%	304	+3.582%
2021-11-30	10.0700	10.0700	10.0500	10.0700	+0.099%	72,946	+3.376%
2021-11-29	10.0800	10.0800	10.0600	10.0600	0.000%	119,503	+3.479%
2021-11-26	10.0600	10.0600	10.0600	10.0600	-0.099%	3,804	+3.479%
2021-11-23	10.0600	10.0800	10.0400	10.0700	+0.099%	23,538	+3.376%
2021-11-22	10.0800	10.0800	10.0400	10.0600	-0.198%	215,527	+3.479%
2021-11-19	10.0600	10.1000	10.0500	10.0800	+0.299%	849,620	+3.274%
2021-11-18	10.0500	10.0600	10.0500	10.0500	0.000%	66,104	+3.582%
2021-11-17	9.9900	10.0500	9.9900	10.0500	-0.099%	2,463	+3.582%
2021-11-16	10.0500	10.0700	10.0500	10.0600	+0.100%	200,677	+3.479%
2021-11-15	10.0400	10.0800	10.0300	10.0500	+0.100%	35,912	+3.582%
2021-11-12	10.0300	10.2347	10.0300	10.0400	+0.400%	21,972	+3.685%
2021-11-11	10.0900	10.0900	10.0000	10.0000	0.000%	485,235	+4.100%
2021-11-10	10.0800	10.0800	10.0000	10.0000	-0.100%	1,819	+4.100%
2021-11-09	10.0000	10.0400	10.0000	10.0100	+0.603%	16,033	+3.996%
2021-11-08	9.9500	9.9500	9.9500	9.9500	0.000%	202	+4.623%

.dark-mode .MnnWGp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MnnWGp{ color: #333333; background-color: white; border: 2px solid #333333; }FLYASOAR Technology Acquisition Corp.stock NYSE

FLYA
SOAR Technology Acquisition Corp.
stock NYSE