Dark

SOAR
Volato Group, Inc.
stock NYSEAMERICAN

At Close

Mar 9, 2026 3:59:46 PM EDT

0.3600USD-1.031%(-0.0038)45,682,839

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Mar 9, 2026 9:29:51 AM EDT

0.4500USD+22.050%(+0.0813)1,582,783

After-hours

Mar 9, 2026 4:59:53 PM EDT

0.3900USD+7.701%(+0.0300)3,276,066

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-09	0.4700	0.470000	0.36000	0.36000	-2.360%	45,682,839	0.000%
2026-03-06	0.3334	0.404000	0.32580	0.36870	+8.409%	2,411,241	-2.360%
2026-03-05	0.3400	0.351900	0.33170	0.34010	-1.306%	450,643	+5.851%
2026-03-04	0.3438	0.349700	0.31700	0.34460	+1.772%	702,066	+4.469%
2026-03-03	0.3270	0.355600	0.30970	0.33860	+7.118%	1,088,107	+6.320%
2026-03-02	0.2944	0.339800	0.28620	0.31610	+5.578%	856,624	+13.888%
2026-02-27	0.2990	0.309900	0.28560	0.29940	-2.125%	348,243	+20.240%
2026-02-26	0.3158	0.320000	0.29000	0.30590	-3.135%	523,347	+17.686%
2026-02-25	0.3062	0.337000	0.29200	0.31580	+5.583%	1,080,082	+13.996%
2026-02-24	0.2912	0.299100	0.27745	0.29910	+2.713%	365,116	+20.361%
2026-02-23	0.2957	0.301083	0.28110	0.29120	-3.942%	321,787	+23.626%
2026-02-20	0.3317	0.336250	0.29200	0.30315	-8.025%	893,525	+18.753%
2026-02-19	0.3431	0.349700	0.31500	0.32960	-3.116%	667,743	+9.223%
2026-02-18	0.3482	0.359900	0.33280	0.34020	-3.325%	620,226	+5.820%
2026-02-17	0.3716	0.375000	0.34000	0.35190	-9.792%	741,718	+2.302%
2026-02-13	0.4059	0.412200	0.36780	0.39010	-3.345%	923,237	-7.716%
2026-02-12	0.4358	0.438900	0.40220	0.40360	-7.685%	579,749	-10.803%
2026-02-11	0.4742	0.476100	0.41000	0.43720	-10.115%	839,341	-17.658%
2026-02-10	0.4723	0.499900	0.43500	0.48640	+0.082%	1,129,295	-25.987%
2026-02-09	0.4900	0.492900	0.46500	0.48600	-2.253%	726,953	-25.926%
2026-02-06	0.4467	0.510000	0.44000	0.49720	+11.057%	1,251,863	-27.595%
2026-02-05	0.4450	0.488500	0.42000	0.44770	-5.747%	1,602,283	-19.589%
2026-02-04	0.6000	0.604000	0.42420	0.47500	-22.271%	5,934,834	-24.211%
2026-02-03	0.8015	0.944000	0.61100	0.61110	+0.295%	74,851,091	-41.090%
2026-02-02	0.6600	0.660000	0.57100	0.60930	-5.388%	449,221	-40.916%
2026-01-30	0.6421	0.694400	0.60000	0.64400	+0.405%	1,048,909	-44.099%
2026-01-29	0.5941	0.670900	0.55450	0.64140	+10.605%	1,060,710	-43.873%
2026-01-28	0.4949	0.675000	0.48310	0.57990	+4.055%	1,974,878	-37.920%
2026-01-27	0.4478	0.568300	0.41010	0.55730	+28.056%	2,848,109	-35.403%
2026-01-26	0.4770	0.477000	0.40900	0.43520	-3.289%	568,077	-17.279%
2026-01-23	0.4900	0.490000	0.44600	0.45000	-8.163%	621,353	-20.000%
2026-01-22	0.4822	0.500000	0.44220	0.49000	0.000%	792,618	-26.531%
2026-01-21	0.5106	0.512500	0.45950	0.49000	-6.220%	1,264,983	-26.531%
2026-01-20	0.5290	0.734500	0.51870	0.52250	-3.651%	11,131,548	-31.100%
2026-01-16	0.6022	0.602200	0.53000	0.54230	-11.113%	767,062	-33.616%
2026-01-15	0.6028	0.620900	0.56000	0.61010	+0.693%	353,201	-40.993%
2026-01-14	0.5800	0.639900	0.56000	0.60590	+4.466%	805,784	-40.584%
2026-01-13	0.6300	0.630000	0.56170	0.58000	-8.661%	1,077,234	-37.931%
2026-01-12	0.6500	0.652700	0.61510	0.63500	-2.875%	718,830	-43.307%
2026-01-09	0.6812	0.688900	0.64210	0.65380	-6.600%	643,619	-44.937%
2026-01-08	0.6500	0.710000	0.64020	0.70000	+7.692%	1,445,583	-48.571%
2026-01-07	0.7090	0.719300	0.64300	0.65000	-9.722%	1,727,233	-44.615%
2026-01-06	0.7207	0.787400	0.70520	0.72000	0.000%	773,754	-50.000%
2026-01-05	0.6200	0.720000	0.60500	0.72000	+7.543%	764,326	-50.000%
2026-01-02	0.6300	0.669500	0.59000	0.66950	+4.609%	1,004,909	-46.229%
2025-12-31	0.7447	0.749000	0.62000	0.64000	-18.987%	1,684,532	-43.750%
2025-12-30	0.7540	0.802800	0.70000	0.79000	+16.245%	15,762,649	-54.430%
2025-12-29	0.8015	0.830100	0.61800	0.67960	-27.940%	1,958,873	-47.028%
2025-12-26	1.0800	1.080000	0.91070	0.94310	-10.181%	18,661,866	-61.828%
2025-12-24	1.0200	1.270000	1.01000	1.05000	+3.960%	408,748	-65.714%
2025-12-23	1.1000	1.100000	0.98000	1.01000	-8.182%	309,955	-64.356%
2025-12-22	1.0700	1.115900	1.02000	1.10000	+1.852%	294,744	-67.273%
2025-12-19	1.0900	1.120000	1.00000	1.08000	-1.818%	445,141	-66.667%
2025-12-18	1.0400	1.170000	1.02000	1.10000	+5.769%	287,728	-67.273%
2025-12-17	1.0700	1.110000	1.02000	1.04000	-0.952%	130,045	-65.385%
2025-12-16	1.1400	1.180000	1.00000	1.05000	-4.545%	160,342	-65.714%
2025-12-15	1.2000	1.200000	1.10000	1.10000	-8.333%	184,724	-67.273%
2025-12-12	1.2600	1.294700	1.13010	1.20000	-7.692%	321,228	-70.000%
2025-12-11	1.2300	1.350000	1.20400	1.30000	+5.691%	333,342	-72.308%
2025-12-10	1.2800	1.300000	1.21000	1.23000	-6.107%	216,391	-70.732%
2025-12-09	1.2700	1.360000	1.19000	1.31000	+8.264%	248,267	-72.519%
2025-12-08	1.3000	1.300000	1.20000	1.21000	-5.469%	124,863	-70.248%
2025-12-05	1.3900	1.400000	1.25000	1.28000	-6.569%	158,945	-71.875%
2025-12-04	1.2500	1.390000	1.25000	1.37000	+8.730%	222,350	-73.723%
2025-12-03	1.1800	1.300000	1.18000	1.26000	+0.800%	207,251	-71.429%
2025-12-02	1.2100	1.280000	1.21000	1.25000	+2.459%	51,491	-71.200%
2025-12-01	1.3100	1.358600	1.20000	1.22000	-8.614%	88,276	-70.492%
2025-11-28	1.3630	1.399900	1.32000	1.33500	-0.373%	127,597	-73.034%
2025-11-26	1.2600	1.380000	1.26000	1.34000	+6.349%	88,682	-73.134%
2025-11-25	1.2300	1.290000	1.18280	1.26000	+2.439%	93,271	-71.429%
2025-11-24	1.1600	1.230000	1.11500	1.23000	+6.034%	106,124	-70.732%
2025-11-21	1.1100	1.170000	1.04000	1.16000	+8.411%	194,543	-68.966%
2025-11-20	1.1500	1.160000	1.06500	1.07000	-4.464%	207,236	-66.355%
2025-11-19	1.2400	1.240000	1.11000	1.12000	-6.667%	125,436	-67.857%
2025-11-18	1.2000	1.200000	1.02020	1.20000	+0.840%	356,813	-70.000%
2025-11-17	1.3600	1.370000	1.15000	1.19000	-11.852%	211,328	-69.748%
2025-11-14	1.3600	1.430000	1.32480	1.35000	-3.571%	136,475	-73.333%
2025-11-13	1.4500	1.550000	1.38000	1.40000	-1.408%	322,539	-74.286%
2025-11-12	1.3500	1.470000	1.35000	1.42000	+2.899%	249,403	-74.648%
2025-11-11	1.4200	1.448000	1.35000	1.38000	-6.122%	333,321	-73.913%
2025-11-10	1.4300	1.730000	1.43000	1.47000	+5.000%	1,229,252	-75.510%
2025-11-07	1.4000	1.435000	1.25000	1.40000	-2.778%	533,253	-74.286%
2025-11-06	1.6700	1.674500	1.41500	1.44000	-15.294%	560,759	-75.000%
2025-11-05	1.6000	1.720000	1.60000	1.70000	+6.918%	169,926	-78.824%
2025-11-04	1.5900	1.750000	1.56000	1.59000	-1.242%	263,773	-77.358%
2025-11-03	1.7000	1.720000	1.61000	1.61000	-3.593%	199,655	-77.640%
2025-10-31	1.5700	1.720000	1.55030	1.67000	+9.150%	207,625	-78.443%
2025-10-30	1.6600	1.710000	1.49000	1.53000	-10.526%	440,244	-76.471%
2025-10-29	1.8300	1.840000	1.67000	1.71000	-7.065%	308,679	-78.947%
2025-10-28	1.7600	1.990000	1.75040	1.84000	+2.793%	501,933	-80.435%
2025-10-27	2.1100	2.110000	1.77500	1.79000	-15.166%	732,290	-79.888%
2025-10-24	2.1650	2.280000	2.10000	2.11000	-0.472%	332,261	-82.938%
2025-10-23	2.0800	2.218400	2.03010	2.12000	+2.415%	417,325	-83.019%
2025-10-22	2.1600	2.239900	1.95070	2.07000	-9.211%	681,863	-82.609%
2025-10-21	2.4500	2.492400	2.23000	2.28000	-8.065%	627,141	-84.211%
2025-10-20	2.6100	2.848700	2.45000	2.48000	-7.807%	970,669	-85.484%
2025-10-17	2.6100	2.900000	2.57000	2.69000	-1.103%	940,130	-86.617%
2025-10-16	3.4200	3.440000	2.55000	2.72000	-13.924%	15,868,978	-86.765%
2025-10-15	3.7800	3.846600	2.88000	3.16000	-21.393%	2,096,546	-88.608%
2025-10-14	3.4000	4.360000	3.03000	4.02000	+16.185%	6,403,784	-91.045%
2025-10-13	2.5200	3.480000	2.50070	3.46000	+38.956%	4,526,129	-89.595%
2025-10-10	2.2100	2.650000	2.12000	2.49000	+13.699%	3,797,698	-85.542%
2025-10-09	2.1100	2.270000	2.10000	2.19000	+1.860%	608,836	-83.562%
2025-10-08	1.9800	2.195000	1.98000	2.15000	+9.137%	737,069	-83.256%
2025-10-07	2.1900	2.220000	1.97000	1.97000	-6.190%	1,021,398	-81.726%
2025-10-06	2.1200	2.190000	1.88000	2.10000	+2.941%	1,801,483	-82.857%
2025-10-03	1.8800	2.250000	1.86500	2.04000	+11.475%	6,930,039	-82.353%
2025-10-02	1.8200	1.880000	1.78000	1.83000	-0.543%	355,396	-80.328%
2025-10-01	1.7500	1.930000	1.70000	1.84000	+3.955%	863,370	-80.435%
2025-09-30	1.8100	1.880000	1.71000	1.77000	-1.117%	542,481	-79.661%
2025-09-29	1.7100	1.840000	1.68000	1.79000	+7.186%	484,953	-79.888%
2025-09-26	1.6200	1.719700	1.61000	1.67000	+3.086%	346,300	-78.443%
2025-09-25	1.6700	1.762700	1.62000	1.62000	-5.263%	463,864	-77.778%
2025-09-24	1.5500	1.850000	1.53000	1.71000	+8.917%	1,583,342	-78.947%
2025-09-23	1.6100	1.680000	1.52000	1.57000	-0.633%	2,051,241	-77.070%
2025-09-22	1.5600	1.609900	1.56000	1.58000	+1.282%	182,615	-77.215%
2025-09-19	1.6000	1.638000	1.56000	1.56000	-2.500%	307,112	-76.923%
2025-09-18	1.5800	1.650000	1.58000	1.60000	+1.911%	361,401	-77.500%
2025-09-17	1.6400	1.670000	1.53000	1.57000	-7.647%	3,559,167	-77.070%
2025-09-16	1.5300	1.720100	1.53000	1.70000	+11.842%	502,225	-78.824%
2025-09-15	1.6000	1.649900	1.52000	1.52000	-6.748%	214,852	-76.316%
2025-09-12	1.6800	1.690000	1.61000	1.63000	-2.976%	161,409	-77.914%
2025-09-11	1.5500	1.690000	1.55000	1.68000	+9.091%	257,053	-78.571%
2025-09-10	1.5800	1.600000	1.52000	1.54000	-2.532%	237,149	-76.623%
2025-09-09	1.5700	1.620000	1.53010	1.58000	0.000%	176,239	-77.215%
2025-09-08	1.5200	1.657700	1.50000	1.58000	+3.947%	510,600	-77.215%
2025-09-05	1.5200	1.590000	1.48500	1.52000	0.000%	400,344	-76.316%
2025-09-04	1.6700	1.690000	1.49010	1.52000	-8.982%	479,793	-76.316%
2025-09-03	1.6900	1.750000	1.63500	1.67000	0.000%	359,677	-78.443%
2025-09-02	1.6600	1.680000	1.57000	1.67000	-0.595%	411,395	-78.443%
2025-08-29	1.8200	1.820000	1.65000	1.68000	-6.667%	332,390	-78.571%
2025-08-28	1.7800	1.840000	1.70000	1.80000	+2.273%	530,855	-80.000%
2025-08-27	1.7300	1.780000	1.68000	1.76000	+2.326%	272,015	-79.545%
2025-08-26	1.6700	1.830000	1.65000	1.72000	+4.242%	851,087	-79.070%
2025-08-25	1.5300	1.650000	1.50000	1.65000	+8.553%	1,225,088	-78.182%
2025-08-22	1.5000	1.600000	1.43000	1.52000	-1.299%	542,571	-76.316%
2025-08-21	1.4900	1.570000	1.36000	1.54000	+10.000%	1,719,623	-76.623%
2025-08-20	1.4100	1.450000	1.31000	1.40000	0.000%	284,471	-74.286%
2025-08-19	1.4900	1.519800	1.37000	1.40000	-6.667%	266,607	-74.286%
2025-08-18	1.4900	1.535000	1.46000	1.50000	+2.041%	354,272	-76.000%
2025-08-15	1.6300	1.690000	1.45010	1.47000	-17.416%	651,933	-75.510%
2025-08-14	1.5300	1.850000	1.42000	1.78000	+12.658%	8,360,895	-79.775%
2025-08-13	1.3700	1.580000	1.34000	1.58000	+13.669%	617,634	-77.215%
2025-08-12	1.3700	1.430000	1.27010	1.39000	+6.107%	1,217,508	-74.101%
2025-08-11	1.3100	1.370000	1.28000	1.31000	0.000%	338,031	-72.519%
2025-08-08	1.3900	1.400000	1.30000	1.31000	-5.072%	194,712	-72.519%
2025-08-07	1.3700	1.405000	1.36000	1.38000	-1.429%	180,648	-73.913%
2025-08-06	1.4800	1.489700	1.37000	1.40000	-2.098%	228,990	-74.286%
2025-08-05	1.3400	1.470000	1.34000	1.43000	+6.716%	270,534	-74.825%
2025-08-04	1.3700	1.400000	1.30000	1.34000	+1.515%	187,833	-73.134%
2025-08-01	1.3500	1.350000	1.23960	1.32000	-6.383%	407,280	-72.727%
2025-07-31	1.4200	1.490300	1.39000	1.41000	-2.759%	553,399	-74.468%
2025-07-30	1.5800	1.620000	1.42000	1.45000	-18.539%	1,656,423	-75.172%
2025-07-29	2.1600	2.289900	1.73000	1.78000	+4.094%	47,937,169	-79.775%
2025-07-28	1.8200	1.826300	1.65000	1.71000	-5.000%	252,484	-78.947%
2025-07-25	1.6400	1.880000	1.55000	1.80000	+8.434%	465,977	-80.000%
2025-07-24	1.6400	1.712000	1.60000	1.66000	+2.469%	243,427	-78.313%
2025-07-23	1.5300	1.640000	1.53000	1.62000	+4.516%	170,025	-77.778%
2025-07-22	1.5400	1.590000	1.47000	1.55000	-4.908%	289,822	-76.774%
2025-07-21	1.7900	1.790100	1.60000	1.63000	-7.386%	510,535	-77.914%
2025-07-18	1.6800	1.790000	1.50000	1.76000	+4.762%	884,507	-79.545%
2025-07-17	1.6000	1.790000	1.50000	1.68000	+21.739%	4,832,191	-78.571%
2025-07-16	1.2400	1.400000	1.23500	1.38000	+10.400%	446,548	-73.913%
2025-07-15	1.2500	1.290000	1.20000	1.25000	0.000%	182,729	-71.200%
2025-07-14	1.2500	1.330000	1.18000	1.25000	+1.626%	199,117	-71.200%
2025-07-11	1.3400	1.349900	1.23000	1.23000	-6.818%	119,161	-70.732%
2025-07-10	1.2900	1.350000	1.29000	1.32000	0.000%	170,901	-72.727%
2025-07-09	1.3500	1.370000	1.28000	1.32000	-0.752%	120,104	-72.727%
2025-07-08	1.2800	1.370100	1.28000	1.33000	+4.724%	183,983	-72.932%
2025-07-07	1.3000	1.320000	1.23000	1.27000	-3.053%	142,597	-71.654%
2025-07-03	1.3000	1.379900	1.30000	1.31000	+1.550%	136,613	-72.519%
2025-07-02	1.1800	1.290000	1.14010	1.29000	+6.612%	221,024	-72.093%
2025-07-01	1.2500	1.290000	1.18000	1.21000	-6.202%	331,692	-70.248%
2025-06-30	1.2600	1.340000	1.25000	1.29000	0.000%	217,893	-72.093%
2025-06-27	1.3600	1.410000	1.25000	1.29000	-5.147%	365,511	-72.093%
2025-06-26	1.4500	1.490000	1.33500	1.36000	-6.849%	291,295	-73.529%
2025-06-25	1.5300	1.550000	1.45000	1.46000	-5.806%	198,775	-75.342%
2025-06-24	1.5700	1.583800	1.53000	1.55000	-1.899%	133,545	-76.774%
2025-06-23	1.5500	1.630000	1.50500	1.58000	+1.935%	225,702	-77.215%
2025-06-20	1.6500	1.675000	1.52000	1.55000	-3.125%	405,019	-76.774%
2025-06-18	1.5500	1.670000	1.54000	1.60000	+1.266%	435,109	-77.500%
2025-06-17	1.6100	1.690000	1.53000	1.58000	-1.250%	934,907	-77.215%
2025-06-16	1.6200	1.720000	1.58040	1.60000	-3.030%	445,919	-77.500%
2025-06-13	2.0100	2.030000	1.53000	1.65000	-23.611%	1,378,149	-78.182%
2025-06-12	3.3750	3.670000	2.05000	2.16000	-0.461%	64,861,643	-83.333%
2025-06-11	2.3100	2.320000	2.14000	2.17000	-3.982%	147,109	-83.410%
2025-06-10	2.2300	2.340000	2.11000	2.26000	+1.802%	173,733	-84.071%
2025-06-09	2.0400	2.300000	2.04000	2.22000	+6.220%	126,517	-83.784%
2025-06-06	2.0500	2.250000	1.96350	2.09000	+2.451%	177,930	-82.775%
2025-06-05	2.1600	2.420000	1.95000	2.04000	-0.971%	470,753	-82.353%
2025-06-04	2.3500	2.499900	1.91000	2.06000	-21.673%	537,717	-82.524%
2025-06-03	3.2200	3.830000	2.32000	2.63000	-1.498%	23,355,757	-86.312%
2025-06-02	2.1200	2.766200	2.10000	2.67000	+27.143%	182,083	-86.517%
2025-05-30	2.0200	2.150000	1.91240	2.10000	+5.000%	57,413	-82.857%
2025-05-29	2.1900	2.200000	2.00000	2.00000	-8.884%	18,176	-82.000%
2025-05-28	2.1500	2.200000	2.10000	2.19500	+2.093%	21,570	-83.599%
2025-05-27	2.2100	2.210000	2.05000	2.15000	+4.878%	16,552	-83.256%
2025-05-23	2.1700	2.210000	1.94000	2.05000	-1.914%	22,335	-82.439%
2025-05-22	2.1700	2.190000	2.01010	2.09000	-1.438%	11,110	-82.775%
2025-05-21	2.1900	2.200200	1.92000	2.12050	-8.991%	49,908	-83.023%
2025-05-20	2.2300	3.150000	2.23000	2.33000	+0.866%	298,238	-84.549%
2025-05-19	2.2900	2.376500	2.21000	2.31000	+0.435%	9,389	-84.416%
2025-05-16	2.3500	2.440000	2.20140	2.30000	-3.361%	28,480	-84.348%
2025-05-15	2.2900	2.380000	2.27000	2.38000	0.000%	74,955	-84.874%
2025-05-14	2.2900	2.440000	2.29000	2.38000	+0.422%	13,595	-84.874%
2025-05-13	2.3700	2.390000	2.30000	2.37000	-0.837%	8,401	-84.810%
2025-05-12	2.4100	2.410000	2.32000	2.39000	+4.825%	19,942	-84.937%
2025-05-09	2.2900	2.400000	2.18000	2.28000	+0.885%	12,545	-84.211%
2025-05-08	2.2500	2.400000	2.22000	2.26000	-1.310%	10,618	-84.071%
2025-05-07	2.3900	2.420000	2.28120	2.29000	-4.979%	8,640	-84.279%
2025-05-06	2.4500	2.460000	2.37000	2.41000	+1.688%	9,108	-85.062%
2025-05-05	2.3000	2.432500	2.25000	2.37000	+3.043%	15,512	-84.810%
2025-05-02	2.3000	2.400000	2.23980	2.30000	+0.877%	20,451	-84.348%
2025-05-01	2.2800	2.300000	2.25000	2.28000	+0.885%	6,854	-84.211%
2025-04-30	2.1500	2.310000	2.15000	2.26000	-2.165%	15,874	-84.071%
2025-04-29	2.2300	2.444000	2.23000	2.31000	+1.762%	21,623	-84.416%
2025-04-28	2.2200	2.320000	2.20010	2.27000	-0.439%	21,172	-84.141%
2025-04-25	2.2300	2.325000	2.16010	2.28000	+1.786%	15,483	-84.211%
2025-04-24	2.0700	2.400000	2.07000	2.24000	+4.673%	39,881	-83.929%
2025-04-23	2.0300	2.280000	1.98100	2.14000	+8.081%	35,836	-83.178%
2025-04-22	1.9900	2.120000	1.94000	1.98000	-0.503%	22,496	-81.818%
2025-04-21	2.1200	2.130000	1.96800	1.99000	-2.927%	22,196	-81.910%
2025-04-17	2.0000	2.090000	1.98000	2.05000	+3.015%	11,270	-82.439%
2025-04-16	2.0100	2.115000	1.95050	1.99000	-1.485%	20,741	-81.910%
2025-04-15	1.8500	2.140000	1.83000	2.02000	+10.383%	55,772	-82.178%
2025-04-14	1.7300	1.950000	1.69900	1.83000	+1.950%	38,808	-80.328%
2025-04-11	1.6786	1.840000	1.54000	1.79500	+7.485%	36,558	-79.944%
2025-04-10	1.6100	1.740000	1.52000	1.67000	+3.521%	67,118	-78.443%
2025-04-09	1.5900	1.613200	1.40000	1.61320	+4.077%	18,062	-77.684%
2025-04-08	1.4400	1.680000	1.43000	1.55000	+9.929%	69,891	-76.774%
2025-04-07	1.2900	1.580000	1.27060	1.41000	+0.714%	16,194	-74.468%
2025-04-04	1.2600	1.440000	1.26000	1.40000	+2.941%	25,264	-74.286%
2025-04-03	1.5800	1.600000	1.36000	1.36000	-16.564%	29,956	-73.529%
2025-04-02	1.5900	1.729900	1.52000	1.63000	-0.610%	41,679	-77.914%
2025-04-01	1.7400	1.740000	1.31000	1.64000	-5.202%	69,771	-78.049%
2025-03-31	1.7400	1.740000	1.63650	1.73000	-0.575%	28,985	-79.191%
2025-03-28	1.8000	1.804000	1.70050	1.74000	-5.435%	35,062	-79.310%
2025-03-27	1.9238	1.933200	1.78500	1.84000	-7.538%	40,974	-80.435%
2025-03-26	2.1100	2.110000	1.93150	1.99000	-4.327%	35,579	-81.910%
2025-03-25	2.0400	2.130000	2.02000	2.08000	0.000%	21,817	-82.692%
2025-03-24	2.0500	2.240000	2.01060	2.08000	-0.478%	39,256	-82.692%
2025-03-21	1.9200	2.210000	1.87000	2.09000	+8.290%	170,352	-82.775%
2025-03-20	1.8500	1.960000	1.78080	1.93000	+7.222%	78,673	-81.347%
2025-03-19	1.7200	1.980000	1.65100	1.80000	+4.651%	85,532	-80.000%
2025-03-18	1.6600	1.800000	1.50900	1.72000	+1.176%	205,601	-79.070%
2025-03-17	1.7700	2.340000	1.64000	1.70000	+7.595%	6,731,744	-78.824%
2025-03-14	1.5600	1.590000	1.40010	1.58000	+2.597%	26,778	-77.215%
2025-03-13	1.6400	1.640000	1.47000	1.54000	-2.532%	27,418	-76.623%
2025-03-12	1.7100	1.750000	1.57000	1.58000	-7.331%	85,409	-77.215%
2025-03-11	1.6600	1.705000	1.60100	1.70500	+2.711%	55,315	-78.886%
2025-03-10	1.7500	1.770000	1.65010	1.66000	-7.778%	42,047	-78.313%
2025-03-07	1.8200	1.989900	1.60630	1.80000	-2.174%	110,660	-80.000%
2025-03-06	2.0300	2.045000	1.80000	1.84000	-11.538%	109,131	-80.435%
2025-03-05	2.0700	2.179900	2.02500	2.08000	-2.347%	79,740	-82.692%
2025-03-04	2.1400	2.150000	2.01000	2.13000	-0.467%	54,321	-83.099%
2025-03-03	2.2400	2.315900	2.12000	2.14000	-3.167%	34,580	-83.178%
2025-02-28	2.2200	2.240000	2.00000	2.21000	-1.339%	46,254	-83.710%
2025-02-27	2.4800	2.480000	2.20000	2.24000	-11.462%	127,847	-83.929%
2025-02-26	2.2100	2.930000	2.20000	2.53000	+19.340%	571,741	-85.771%
2025-02-25	2.4900	2.569400	2.01000	2.12000	-17.478%	230,705	-83.019%
2025-02-24	3.5000	3.500000	2.43000	2.56900	-31.493%	305,696	-85.987%
2025-02-21	4.2675	4.392500	3.25000	3.75000	-25.000%	512,317	-90.400%
2025-02-20	3.5750	6.475000	3.00000	5.00000	+49.254%	4,113,512	-92.800%
2025-02-19	3.1200	3.450000	2.87500	3.35000	+11.667%	128,831	-89.254%
2025-02-18	4.2500	4.350000	2.06500	3.00000	-36.068%	206,357	-88.000%
2025-02-14	4.3750	4.692500	4.37500	4.69250	+6.891%	61,441	-92.328%
2025-02-13	4.4375	4.547500	4.28250	4.39000	-2.983%	26,028	-91.800%
2025-02-12	4.3750	4.990000	4.32750	4.52500	+2.260%	30,284	-92.044%
2025-02-11	4.4750	4.692500	4.30500	4.42500	-2.747%	38,009	-91.864%
2025-02-10	4.5500	4.660000	4.30000	4.55000	-1.355%	38,747	-92.088%
2025-02-07	4.7500	4.915000	4.45000	4.61250	-0.270%	67,209	-92.195%
2025-02-06	4.3325	5.750000	4.25000	4.62500	+3.525%	410,028	-92.216%
2025-02-05	4.4325	4.670000	4.32750	4.46750	+2.114%	23,996	-91.942%
2025-02-04	4.5000	4.532500	4.29250	4.37500	-4.736%	21,931	-91.771%
2025-02-03	4.7325	4.917500	4.02500	4.59250	-5.891%	34,176	-92.161%
2025-01-31	4.9250	4.975000	4.75000	4.88000	-1.910%	31,036	-92.623%
2025-01-30	4.8675	5.122500	4.75000	4.97500	+0.556%	21,358	-92.764%
2025-01-29	4.9525	5.150000	4.54000	4.94750	-2.030%	22,029	-92.724%
2025-01-28	4.8000	5.050000	4.70250	5.05000	+2.538%	38,673	-92.871%
2025-01-27	5.1225	5.250000	4.77750	4.92500	-3.051%	29,049	-92.690%
2025-01-24	5.2500	5.280000	5.01500	5.08000	-3.742%	27,560	-92.913%
2025-01-23	5.2500	5.347500	5.00000	5.27750	+1.686%	23,066	-93.179%
2025-01-22	5.7225	5.722500	5.05250	5.19000	-9.739%	41,525	-93.064%
2025-01-21	5.2800	6.042500	5.01500	5.75000	+7.728%	77,859	-93.739%
2025-01-17	5.1250	5.467500	5.03750	5.33750	+6.061%	21,068	-93.255%
2025-01-16	5.2500	5.355000	4.80750	5.03250	-3.453%	47,889	-92.846%
2025-01-15	5.2500	5.347500	5.05000	5.21250	+3.371%	22,778	-93.094%
2025-01-14	5.5250	5.595000	4.90750	5.04250	-7.815%	83,788	-92.861%
2025-01-13	5.5750	5.792500	5.29750	5.47000	-4.745%	117,686	-93.419%
2025-01-10	5.9025	5.925000	5.25000	5.74250	-4.172%	78,835	-93.731%
2025-01-08	6.3100	6.450000	5.79250	5.99250	-4.881%	63,327	-93.992%
2025-01-07	6.8300	6.970000	6.25000	6.30000	-4.183%	86,520	-94.286%
2025-01-06	7.1675	7.247500	6.29750	6.57500	-6.738%	91,963	-94.525%
2025-01-03	7.2500	7.360000	6.73000	7.05000	+0.320%	184,560	-94.894%
2025-01-02	6.2500	7.220000	6.22500	7.02750	+14.735%	229,002	-94.877%
2024-12-31	6.3575	6.722500	6.06750	6.12500	-4.297%	83,519	-94.122%
2024-12-30	6.7000	7.245000	6.20000	6.40000	-0.312%	163,909	-94.375%
2024-12-27	6.6175	6.789100	6.15000	6.42000	-4.889%	76,465	-94.393%
2024-12-26	6.4350	6.750000	6.10250	6.75000	+14.262%	152,848	-94.667%
2024-12-24	5.9750	6.202500	5.74500	5.90750	-0.421%	390,479	-93.906%
2024-12-23	5.8325	6.225000	5.63500	5.93250	+4.033%	42,852	-93.932%
2024-12-20	5.7850	5.997500	5.70250	5.70250	-4.401%	46,917	-93.687%
2024-12-19	5.9250	6.250000	5.76750	5.96500	-1.932%	59,339	-93.965%
2024-12-18	6.0550	7.450000	5.90000	6.08250	+5.462%	254,872	-94.081%
2024-12-17	6.0625	6.147500	5.64500	5.76750	-6.220%	89,025	-93.758%
2024-12-16	6.6000	6.600000	6.07750	6.15000	-7.380%	122,277	-94.146%
2024-12-13	6.4200	6.640000	6.27500	6.64000	-0.524%	98,212	-94.578%
2024-12-12	6.5750	6.872500	6.51500	6.67500	-1.982%	50,909	-94.607%
2024-12-11	6.9125	7.000000	6.50000	6.81000	-5.939%	139,861	-94.714%
2024-12-10	6.7675	7.500000	6.76750	7.24000	+8.546%	586,378	-95.028%
2024-12-09	7.1000	7.927500	6.50000	6.67000	+2.144%	658,127	-94.603%
2024-12-06	6.8750	7.065000	6.00000	6.53000	-4.672%	103,301	-94.487%
2024-12-05	8.2000	8.200000	6.62500	6.85000	-11.499%	242,170	-94.745%
2024-12-04	7.7525	8.375000	7.00000	7.74000	-15.410%	599,634	-95.349%
2024-12-03	10.0025	11.412500	8.10000	9.15000	+65.014%	7,760,138	-96.066%
2024-12-02	6.7700	6.770000	5.53750	5.54500	-14.889%	1,639,483	-93.508%
2024-11-29	6.5200	6.825000	6.25000	6.51500	-2.104%	85,303	-94.474%
2024-11-27	7.1650	7.350000	6.52500	6.65500	-9.302%	118,918	-94.591%
2024-11-26	7.7175	8.365000	7.17500	7.33750	+7.904%	453,147	-95.094%
2024-11-25	7.7500	8.625000	6.09250	6.80000	-8.694%	515,618	-94.706%
2024-11-22	8.0000	8.372500	6.75000	7.44750	-3.903%	258,802	-95.166%
2024-11-21	8.5775	8.750000	7.19250	7.75000	-9.542%	267,513	-95.355%
2024-11-20	10.2500	10.250000	7.77500	8.56750	-27.070%	708,599	-95.798%
2024-11-19	13.7500	19.060000	9.90000	11.74750	+122.701%	26,706,352	-96.936%
2024-11-18	5.5000	6.250000	5.25750	5.27500	+4.198%	773,438	-93.175%
2024-11-15	4.8500	5.097500	4.75000	5.06250	+4.381%	19,190	-92.889%
2024-11-14	5.2500	5.427500	4.27500	4.85000	-10.640%	35,747	-92.577%
2024-11-13	5.5675	6.000000	5.09000	5.42750	-6.017%	84,551	-93.367%
2024-11-12	6.0000	6.750000	5.56250	5.77500	-6.478%	101,929	-93.766%
2024-11-11	6.2500	6.672500	5.75000	6.17500	-1.594%	32,007	-94.170%
2024-11-08	6.4500	8.000000	5.86250	6.27500	-0.791%	207,021	-94.263%
2024-11-07	6.3350	6.662500	5.88000	6.32500	+4.244%	55,809	-94.308%
2024-11-06	5.6250	6.217500	5.62500	6.06750	+7.867%	23,276	-94.067%
2024-11-05	5.5000	5.747500	5.29750	5.62500	0.000%	7,805	-93.600%
2024-11-04	5.3250	5.915000	5.32500	5.62500	+2.787%	6,196	-93.600%
2024-11-01	5.5100	6.197500	5.29000	5.47250	-8.943%	11,149	-93.422%
2024-10-31	6.2500	6.592500	5.85750	6.01000	-6.822%	4,365	-94.010%
2024-10-30	6.9350	6.935000	6.45000	6.45000	-10.850%	4,717	-94.419%
2024-10-29	6.6250	7.235000	6.25000	7.23500	+7.664%	11,689	-95.024%
2024-10-28	7.0625	7.062500	6.68500	6.72000	-4.850%	5,710	-94.643%
2024-10-25	6.8975	7.200000	6.82500	7.06250	+2.392%	11,628	-94.903%
2024-10-24	6.7750	7.177500	6.65000	6.89750	-1.253%	13,353	-94.781%
2024-10-23	7.2600	7.440000	6.83000	6.98500	-4.934%	5,891	-94.846%
2024-10-22	7.2750	7.505000	7.00000	7.34750	-1.376%	24,073	-95.100%
2024-10-21	7.7350	7.735000	7.12270	7.45000	-6.583%	22,824	-95.168%
2024-10-18	7.5250	8.247500	7.00000	7.97500	+2.936%	13,905	-95.486%
2024-10-17	7.2325	8.000000	7.03250	7.74750	+7.121%	5,928	-95.353%
2024-10-16	7.3525	7.352500	7.17000	7.23250	-1.999%	3,227	-95.022%
2024-10-15	7.1275	7.882500	7.12750	7.38000	+0.068%	5,116	-95.122%
2024-10-14	7.2750	7.775000	7.27500	7.37500	-1.338%	4,600	-95.119%
2024-10-11	7.4875	7.937500	7.37380	7.47500	-2.796%	1,436	-95.184%
2024-10-10	7.9500	8.000000	7.25000	7.69000	-3.845%	7,667	-95.319%
2024-10-09	7.3000	9.370000	7.20000	7.99750	+9.555%	13,240	-95.499%
2024-10-08	7.2500	7.665000	7.25000	7.30000	-1.684%	4,581	-95.068%
2024-10-07	7.9500	8.305000	7.35750	7.42500	-8.135%	6,953	-95.152%
2024-10-04	8.1375	8.375000	7.80500	8.08250	-0.676%	6,760	-95.546%
2024-10-03	8.2425	8.410000	8.05000	8.13750	-2.487%	3,845	-95.576%
2024-10-02	8.6250	8.625000	7.91250	8.34500	-0.388%	10,224	-95.686%
2024-10-01	9.5050	9.625000	8.15750	8.37750	-14.515%	10,224	-95.703%
2024-09-30	8.5000	9.800000	8.06750	9.80000	+9.958%	26,250	-96.327%
2024-09-27	11.5000	12.547500	7.89750	8.91250	-30.507%	116,939	-95.961%
2024-09-26	6.8000	13.600000	6.80000	12.82500	+83.214%	501,572	-97.193%
2024-09-25	8.0125	8.500000	6.38000	7.00000	-12.637%	24,607	-94.857%
2024-09-24	8.4650	8.741300	7.70250	8.01250	-5.346%	7,270	-95.507%
2024-09-23	9.1450	9.457500	8.36500	8.46500	-7.436%	5,635	-95.747%
2024-09-20	9.9450	10.002500	9.01250	9.14500	-0.327%	5,772	-96.063%
2024-09-19	10.5000	10.750000	9.17500	9.17500	-10.488%	7,136	-96.076%
2024-09-18	10.2500	10.725000	10.25000	10.25000	-2.381%	863	-96.488%
2024-09-17	11.0250	11.285000	10.42500	10.50000	-0.214%	1,657	-96.571%
2024-09-16	11.7750	11.795000	10.02250	10.52250	-12.458%	3,272	-96.579%

.dark-mode .sppkbY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sppkbY{ color: #333333; background-color: white; border: 2px solid #333333; }SOARVolato Group, Inc.stock NYSEAMERICAN

SOAR
Volato Group, Inc.
stock NYSEAMERICAN