Dark

SOAR
Volato Group, Inc.
stock NYSEAMERICAN

At Close

Jun 23, 2025 3:59:30 PM EDT

1.56USD+0.645%(+0.01)225,702

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 23, 2025 9:05:30 AM EDT

1.51USD-2.581%(-0.04)13,281

After-hours

Jun 23, 2025 4:47:30 PM EDT

1.56USD+0.006%(+0.00)18,616

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-23	1.5500	1.6300	1.5050	1.5800	+1.935%	225,702	0.000%
2025-06-20	1.6500	1.6750	1.5200	1.5500	-3.125%	405,019	+1.935%
2025-06-18	1.5500	1.6700	1.5400	1.6000	+1.266%	435,109	-1.250%
2025-06-17	1.6100	1.6900	1.5300	1.5800	-1.250%	934,907	0.000%
2025-06-16	1.6200	1.7200	1.5804	1.6000	-3.030%	445,919	-1.250%
2025-06-13	2.0100	2.0300	1.5300	1.6500	-23.611%	1,378,149	-4.242%
2025-06-12	3.3750	3.6700	2.0500	2.1600	-0.461%	64,861,643	-26.852%
2025-06-11	2.3100	2.3200	2.1400	2.1700	-3.982%	147,109	-27.189%
2025-06-10	2.2300	2.3400	2.1100	2.2600	+1.802%	173,733	-30.088%
2025-06-09	2.0400	2.3000	2.0400	2.2200	+6.220%	126,517	-28.829%
2025-06-06	2.0500	2.2500	1.9635	2.0900	+2.451%	177,930	-24.402%
2025-06-05	2.1600	2.4200	1.9500	2.0400	-0.971%	470,753	-22.549%
2025-06-04	2.3500	2.4999	1.9100	2.0600	-21.673%	537,717	-23.301%
2025-06-03	3.2200	3.8300	2.3200	2.6300	-1.498%	23,355,757	-39.924%
2025-06-02	2.1200	2.7662	2.1000	2.6700	+27.143%	182,083	-40.824%
2025-05-30	2.0200	2.1500	1.9124	2.1000	+5.000%	57,413	-24.762%
2025-05-29	2.1900	2.2000	2.0000	2.0000	-8.884%	18,176	-21.000%
2025-05-28	2.1500	2.2000	2.1000	2.1950	+2.093%	21,570	-28.018%
2025-05-27	2.2100	2.2100	2.0500	2.1500	+4.878%	16,552	-26.512%
2025-05-23	2.1700	2.2100	1.9400	2.0500	-1.914%	22,335	-22.927%
2025-05-22	2.1700	2.1900	2.0101	2.0900	-1.438%	11,110	-24.402%
2025-05-21	2.1900	2.2002	1.9200	2.1205	-8.991%	49,908	-25.489%
2025-05-20	2.2300	3.1500	2.2300	2.3300	+0.866%	298,238	-32.189%
2025-05-19	2.2900	2.3765	2.2100	2.3100	+0.435%	9,389	-31.602%
2025-05-16	2.3500	2.4400	2.2014	2.3000	-3.361%	28,480	-31.304%
2025-05-15	2.2900	2.3800	2.2700	2.3800	0.000%	74,955	-33.613%
2025-05-14	2.2900	2.4400	2.2900	2.3800	+0.422%	13,595	-33.613%
2025-05-13	2.3700	2.3900	2.3000	2.3700	-0.837%	8,401	-33.333%
2025-05-12	2.4100	2.4100	2.3200	2.3900	+4.825%	19,942	-33.891%
2025-05-09	2.2900	2.4000	2.1800	2.2800	+0.885%	12,545	-30.702%
2025-05-08	2.2500	2.4000	2.2200	2.2600	-1.310%	10,618	-30.088%
2025-05-07	2.3900	2.4200	2.2812	2.2900	-4.979%	8,640	-31.004%
2025-05-06	2.4500	2.4600	2.3700	2.4100	+1.688%	9,108	-34.440%
2025-05-05	2.3000	2.4325	2.2500	2.3700	+3.043%	15,512	-33.333%
2025-05-02	2.3000	2.4000	2.2398	2.3000	+0.877%	20,451	-31.304%
2025-05-01	2.2800	2.3000	2.2500	2.2800	+0.885%	6,854	-30.702%
2025-04-30	2.1500	2.3100	2.1500	2.2600	-2.165%	15,874	-30.088%
2025-04-29	2.2300	2.4440	2.2300	2.3100	+1.762%	21,623	-31.602%
2025-04-28	2.2200	2.3200	2.2001	2.2700	-0.439%	21,172	-30.396%
2025-04-25	2.2300	2.3250	2.1601	2.2800	+1.786%	15,483	-30.702%
2025-04-24	2.0700	2.4000	2.0700	2.2400	+4.673%	39,881	-29.464%
2025-04-23	2.0300	2.2800	1.9810	2.1400	+8.081%	35,836	-26.168%
2025-04-22	1.9900	2.1200	1.9400	1.9800	-0.503%	22,496	-20.202%
2025-04-21	2.1200	2.1300	1.9680	1.9900	-2.927%	22,196	-20.603%
2025-04-17	2.0000	2.0900	1.9800	2.0500	+3.015%	11,270	-22.927%
2025-04-16	2.0100	2.1150	1.9505	1.9900	-1.485%	20,741	-20.603%
2025-04-15	1.8500	2.1400	1.8300	2.0200	+10.383%	55,772	-21.782%
2025-04-14	1.7300	1.9500	1.6990	1.8300	+1.950%	38,808	-13.661%
2025-04-11	1.6786	1.8400	1.5400	1.7950	+7.485%	36,558	-11.978%
2025-04-10	1.6100	1.7400	1.5200	1.6700	+3.521%	67,118	-5.389%
2025-04-09	1.5900	1.6132	1.4000	1.6132	+4.077%	18,062	-2.058%
2025-04-08	1.4400	1.6800	1.4300	1.5500	+9.929%	69,891	+1.935%
2025-04-07	1.2900	1.5800	1.2706	1.4100	+0.714%	16,194	+12.057%
2025-04-04	1.2600	1.4400	1.2600	1.4000	+2.941%	25,264	+12.857%
2025-04-03	1.5800	1.6000	1.3600	1.3600	-16.564%	29,956	+16.176%
2025-04-02	1.5900	1.7299	1.5200	1.6300	-0.610%	41,679	-3.067%
2025-04-01	1.7400	1.7400	1.3100	1.6400	-5.202%	69,771	-3.659%
2025-03-31	1.7400	1.7400	1.6365	1.7300	-0.575%	28,985	-8.671%
2025-03-28	1.8000	1.8040	1.7005	1.7400	-5.435%	35,062	-9.195%
2025-03-27	1.9238	1.9332	1.7850	1.8400	-7.538%	40,974	-14.130%
2025-03-26	2.1100	2.1100	1.9315	1.9900	-4.327%	35,579	-20.603%
2025-03-25	2.0400	2.1300	2.0200	2.0800	0.000%	21,817	-24.038%
2025-03-24	2.0500	2.2400	2.0106	2.0800	-0.478%	39,256	-24.038%
2025-03-21	1.9200	2.2100	1.8700	2.0900	+8.290%	170,352	-24.402%
2025-03-20	1.8500	1.9600	1.7808	1.9300	+7.222%	78,673	-18.135%
2025-03-19	1.7200	1.9800	1.6510	1.8000	+4.651%	85,532	-12.222%
2025-03-18	1.6600	1.8000	1.5090	1.7200	+1.176%	205,601	-8.140%
2025-03-17	1.7700	2.3400	1.6400	1.7000	+7.595%	6,731,744	-7.059%
2025-03-14	1.5600	1.5900	1.4001	1.5800	+2.597%	26,778	0.000%
2025-03-13	1.6400	1.6400	1.4700	1.5400	-2.532%	27,418	+2.597%
2025-03-12	1.7100	1.7500	1.5700	1.5800	-7.331%	85,409	0.000%
2025-03-11	1.6600	1.7050	1.6010	1.7050	+2.711%	55,315	-7.331%
2025-03-10	1.7500	1.7700	1.6501	1.6600	-7.778%	42,047	-4.819%
2025-03-07	1.8200	1.9899	1.6063	1.8000	-2.174%	110,660	-12.222%
2025-03-06	2.0300	2.0450	1.8000	1.8400	-11.538%	109,131	-14.130%
2025-03-05	2.0700	2.1799	2.0250	2.0800	-2.347%	79,740	-24.038%
2025-03-04	2.1400	2.1500	2.0100	2.1300	-0.467%	54,321	-25.822%
2025-03-03	2.2400	2.3159	2.1200	2.1400	-3.167%	34,580	-26.168%
2025-02-28	2.2200	2.2400	2.0000	2.2100	-1.339%	46,254	-28.507%
2025-02-27	2.4800	2.4800	2.2000	2.2400	-11.462%	127,847	-29.464%
2025-02-26	2.2100	2.9300	2.2000	2.5300	+19.340%	571,741	-37.549%
2025-02-25	2.4900	2.5694	2.0100	2.1200	-17.478%	230,705	-25.472%
2025-02-24	3.5000	3.5000	2.4300	2.5690	-31.493%	305,696	-38.497%
2025-02-21	4.2675	4.3925	3.2500	3.7500	-25.000%	512,317	-57.867%
2025-02-20	3.5750	6.4750	3.0000	5.0000	+49.254%	4,113,512	-68.400%
2025-02-19	3.1200	3.4500	2.8750	3.3500	+11.667%	128,831	-52.836%
2025-02-18	4.2500	4.3500	2.0650	3.0000	-36.068%	206,357	-47.333%
2025-02-14	4.3750	4.6925	4.3750	4.6925	+6.891%	61,441	-66.329%
2025-02-13	4.4375	4.5475	4.2825	4.3900	-2.983%	26,028	-64.009%
2025-02-12	4.3750	4.9900	4.3275	4.5250	+2.260%	30,284	-65.083%
2025-02-11	4.4750	4.6925	4.3050	4.4250	-2.747%	38,009	-64.294%
2025-02-10	4.5500	4.6600	4.3000	4.5500	-1.355%	38,747	-65.275%
2025-02-07	4.7500	4.9150	4.4500	4.6125	-0.270%	67,209	-65.745%
2025-02-06	4.3325	5.7500	4.2500	4.6250	+3.525%	410,028	-65.838%
2025-02-05	4.4325	4.6700	4.3275	4.4675	+2.114%	23,996	-64.633%
2025-02-04	4.5000	4.5325	4.2925	4.3750	-4.736%	21,931	-63.886%
2025-02-03	4.7325	4.9175	4.0250	4.5925	-5.891%	34,176	-65.596%
2025-01-31	4.9250	4.9750	4.7500	4.8800	-1.910%	31,036	-67.623%
2025-01-30	4.8675	5.1225	4.7500	4.9750	+0.556%	21,358	-68.241%
2025-01-29	4.9525	5.1500	4.5400	4.9475	-2.030%	22,029	-68.065%
2025-01-28	4.8000	5.0500	4.7025	5.0500	+2.538%	38,673	-68.713%
2025-01-27	5.1225	5.2500	4.7775	4.9250	-3.051%	29,049	-67.919%
2025-01-24	5.2500	5.2800	5.0150	5.0800	-3.742%	27,560	-68.898%
2025-01-23	5.2500	5.3475	5.0000	5.2775	+1.686%	23,066	-70.062%
2025-01-22	5.7225	5.7225	5.0525	5.1900	-9.739%	41,525	-69.557%
2025-01-21	5.2800	6.0425	5.0150	5.7500	+7.728%	77,859	-72.522%
2025-01-17	5.1250	5.4675	5.0375	5.3375	+6.061%	21,068	-70.398%
2025-01-16	5.2500	5.3550	4.8075	5.0325	-3.453%	47,889	-68.604%
2025-01-15	5.2500	5.3475	5.0500	5.2125	+3.371%	22,778	-69.688%
2025-01-14	5.5250	5.5950	4.9075	5.0425	-7.815%	83,788	-68.666%
2025-01-13	5.5750	5.7925	5.2975	5.4700	-4.745%	117,686	-71.115%
2025-01-10	5.9025	5.9250	5.2500	5.7425	-4.172%	78,835	-72.486%
2025-01-08	6.3100	6.4500	5.7925	5.9925	-4.881%	63,327	-73.634%
2025-01-07	6.8300	6.9700	6.2500	6.3000	-4.183%	86,520	-74.921%
2025-01-06	7.1675	7.2475	6.2975	6.5750	-6.738%	91,963	-75.970%
2025-01-03	7.2500	7.3600	6.7300	7.0500	+0.320%	184,560	-77.589%
2025-01-02	6.2500	7.2200	6.2250	7.0275	+14.735%	229,002	-77.517%
2024-12-31	6.3575	6.7225	6.0675	6.1250	-4.297%	83,519	-74.204%
2024-12-30	6.7000	7.2450	6.2000	6.4000	-0.312%	163,909	-75.313%
2024-12-27	6.6175	6.7891	6.1500	6.4200	-4.889%	76,465	-75.389%
2024-12-26	6.4350	6.7500	6.1025	6.7500	+14.262%	152,848	-76.593%
2024-12-24	5.9750	6.2025	5.7450	5.9075	-0.421%	390,479	-73.254%
2024-12-23	5.8325	6.2250	5.6350	5.9325	+4.033%	42,852	-73.367%
2024-12-20	5.7850	5.9975	5.7025	5.7025	-4.401%	46,917	-72.293%
2024-12-19	5.9250	6.2500	5.7675	5.9650	-1.932%	59,339	-73.512%
2024-12-18	6.0550	7.4500	5.9000	6.0825	+5.462%	254,872	-74.024%
2024-12-17	6.0625	6.1475	5.6450	5.7675	-6.220%	89,025	-72.605%
2024-12-16	6.6000	6.6000	6.0775	6.1500	-7.380%	122,277	-74.309%
2024-12-13	6.4200	6.6400	6.2750	6.6400	-0.524%	98,212	-76.205%
2024-12-12	6.5750	6.8725	6.5150	6.6750	-1.982%	50,909	-76.330%
2024-12-11	6.9125	7.0000	6.5000	6.8100	-5.939%	139,861	-76.799%
2024-12-10	6.7675	7.5000	6.7675	7.2400	+8.546%	586,378	-78.177%
2024-12-09	7.1000	7.9275	6.5000	6.6700	+2.144%	658,127	-76.312%
2024-12-06	6.8750	7.0650	6.0000	6.5300	-4.672%	103,301	-75.804%
2024-12-05	8.2000	8.2000	6.6250	6.8500	-11.499%	242,170	-76.934%
2024-12-04	7.7525	8.3750	7.0000	7.7400	-15.410%	599,634	-79.587%
2024-12-03	10.0025	11.4125	8.1000	9.1500	+65.014%	7,760,138	-82.732%
2024-12-02	6.7700	6.7700	5.5375	5.5450	-14.889%	1,639,483	-71.506%
2024-11-29	6.5200	6.8250	6.2500	6.5150	-2.104%	85,303	-75.748%
2024-11-27	7.1650	7.3500	6.5250	6.6550	-9.302%	118,918	-76.258%
2024-11-26	7.7175	8.3650	7.1750	7.3375	+7.904%	453,147	-78.467%
2024-11-25	7.7500	8.6250	6.0925	6.8000	-8.694%	515,618	-76.765%
2024-11-22	8.0000	8.3725	6.7500	7.4475	-3.903%	258,802	-78.785%
2024-11-21	8.5775	8.7500	7.1925	7.7500	-9.542%	267,513	-79.613%
2024-11-20	10.2500	10.2500	7.7750	8.5675	-27.070%	708,599	-81.558%
2024-11-19	13.7500	19.0600	9.9000	11.7475	+122.701%	26,706,352	-86.550%
2024-11-18	5.5000	6.2500	5.2575	5.2750	+4.198%	773,438	-70.047%
2024-11-15	4.8500	5.0975	4.7500	5.0625	+4.381%	19,190	-68.790%
2024-11-14	5.2500	5.4275	4.2750	4.8500	-10.640%	35,747	-67.423%
2024-11-13	5.5675	6.0000	5.0900	5.4275	-6.017%	84,551	-70.889%
2024-11-12	6.0000	6.7500	5.5625	5.7750	-6.478%	101,929	-72.641%
2024-11-11	6.2500	6.6725	5.7500	6.1750	-1.594%	32,007	-74.413%
2024-11-08	6.4500	8.0000	5.8625	6.2750	-0.791%	207,021	-74.821%
2024-11-07	6.3350	6.6625	5.8800	6.3250	+4.244%	55,809	-75.020%
2024-11-06	5.6250	6.2175	5.6250	6.0675	+7.867%	23,276	-73.960%
2024-11-05	5.5000	5.7475	5.2975	5.6250	0.000%	7,805	-71.911%
2024-11-04	5.3250	5.9150	5.3250	5.6250	+2.787%	6,196	-71.911%
2024-11-01	5.5100	6.1975	5.2900	5.4725	-8.943%	11,149	-71.128%
2024-10-31	6.2500	6.5925	5.8575	6.0100	-6.822%	4,365	-73.710%
2024-10-30	6.9350	6.9350	6.4500	6.4500	-10.850%	4,717	-75.504%
2024-10-29	6.6250	7.2350	6.2500	7.2350	+7.664%	11,689	-78.162%
2024-10-28	7.0625	7.0625	6.6850	6.7200	-4.850%	5,710	-76.488%
2024-10-25	6.8975	7.2000	6.8250	7.0625	+2.392%	11,628	-77.628%
2024-10-24	6.7750	7.1775	6.6500	6.8975	-1.253%	13,353	-77.093%
2024-10-23	7.2600	7.4400	6.8300	6.9850	-4.934%	5,891	-77.380%
2024-10-22	7.2750	7.5050	7.0000	7.3475	-1.376%	24,073	-78.496%
2024-10-21	7.7350	7.7350	7.1227	7.4500	-6.583%	22,824	-78.792%
2024-10-18	7.5250	8.2475	7.0000	7.9750	+2.936%	13,905	-80.188%
2024-10-17	7.2325	8.0000	7.0325	7.7475	+7.121%	5,928	-79.606%
2024-10-16	7.3525	7.3525	7.1700	7.2325	-1.999%	3,227	-78.154%
2024-10-15	7.1275	7.8825	7.1275	7.3800	+0.068%	5,116	-78.591%
2024-10-14	7.2750	7.7750	7.2750	7.3750	-1.338%	4,600	-78.576%
2024-10-11	7.4875	7.9375	7.3738	7.4750	-2.796%	1,436	-78.863%
2024-10-10	7.9500	8.0000	7.2500	7.6900	-3.845%	7,667	-79.454%
2024-10-09	7.3000	9.3700	7.2000	7.9975	+9.555%	13,240	-80.244%
2024-10-08	7.2500	7.6650	7.2500	7.3000	-1.684%	4,581	-78.356%
2024-10-07	7.9500	8.3050	7.3575	7.4250	-8.135%	6,953	-78.721%
2024-10-04	8.1375	8.3750	7.8050	8.0825	-0.676%	6,760	-80.452%
2024-10-03	8.2425	8.4100	8.0500	8.1375	-2.487%	3,845	-80.584%
2024-10-02	8.6250	8.6250	7.9125	8.3450	-0.388%	10,224	-81.067%
2024-10-01	9.5050	9.6250	8.1575	8.3775	-14.515%	10,224	-81.140%
2024-09-30	8.5000	9.8000	8.0675	9.8000	+9.958%	26,250	-83.878%
2024-09-27	11.5000	12.5475	7.8975	8.9125	-30.507%	116,939	-82.272%
2024-09-26	6.8000	13.6000	6.8000	12.8250	+83.214%	501,572	-87.680%
2024-09-25	8.0125	8.5000	6.3800	7.0000	-12.637%	24,607	-77.429%
2024-09-24	8.4650	8.7413	7.7025	8.0125	-5.346%	7,270	-80.281%
2024-09-23	9.1450	9.4575	8.3650	8.4650	-7.436%	5,635	-81.335%
2024-09-20	9.9450	10.0025	9.0125	9.1450	-0.327%	5,772	-82.723%
2024-09-19	10.5000	10.7500	9.1750	9.1750	-10.488%	7,136	-82.779%
2024-09-18	10.2500	10.7250	10.2500	10.2500	-2.381%	863	-84.585%
2024-09-17	11.0250	11.2850	10.4250	10.5000	-0.214%	1,657	-84.952%
2024-09-16	11.7750	11.7950	10.0225	10.5225	-12.458%	3,272	-84.985%
2024-09-13	11.8250	12.3125	11.3100	12.0200	-1.415%	3,853	-86.855%
2024-09-12	11.9250	12.3000	11.2750	12.1925	-3.598%	6,857	-87.041%
2024-09-11	13.3375	13.3375	11.9125	12.6475	-8.018%	8,447	-87.507%
2024-09-10	10.8000	13.7500	10.8000	13.7500	+25.028%	25,363	-88.509%
2024-09-09	10.0525	11.0475	9.8750	10.9975	+12.506%	31,302	-85.633%
2024-09-06	11.1475	11.6125	8.2625	9.7750	-21.800%	59,152	-83.836%
2024-09-05	11.2500	14.5850	11.2500	12.5000	+19.617%	594,143	-87.360%
2024-09-04	10.2500	10.4500	9.6750	10.4500	+1.951%	322,661	-84.880%
2024-09-03	10.2500	10.2500	10.0000	10.2500	-4.651%	3,796	-84.585%
2024-08-30	10.7500	10.7500	10.2500	10.7500	+1.200%	4,342	-85.302%
2024-08-29	10.7350	10.7350	10.3000	10.6225	+2.807%	1,552	-85.126%
2024-08-28	10.4575	10.8825	10.1125	10.3325	-5.206%	5,173	-84.708%
2024-08-27	10.9000	10.9000	10.1450	10.9000	+3.810%	3,181	-85.505%
2024-08-26	10.8250	10.8250	10.0275	10.5000	-0.709%	4,479	-84.952%
2024-08-23	10.2175	10.6225	10.0000	10.5750	+2.397%	5,440	-85.059%
2024-08-22	9.8375	10.3475	9.8375	10.3275	+3.275%	5,874	-84.701%
2024-08-21	9.7650	10.2400	9.4800	10.0000	+10.650%	21,441	-84.200%
2024-08-20	10.5575	11.3650	8.4100	9.0375	-15.930%	12,989	-82.517%
2024-08-19	10.7500	10.7500	10.2400	10.7500	-1.376%	3,973	-85.302%
2024-08-16	10.5000	11.6175	10.5000	10.9000	+3.933%	7,532	-85.505%
2024-08-15	10.7475	11.1275	10.2850	10.4875	-1.986%	4,136	-84.934%
2024-08-14	12.5225	12.8625	10.0000	10.7000	-12.849%	11,590	-85.234%
2024-08-13	11.7500	13.7050	11.6725	12.2775	+2.270%	10,700	-87.131%
2024-08-12	12.8150	12.8150	11.7500	12.0050	-3.960%	2,346	-86.839%
2024-08-09	12.0750	12.7475	11.8300	12.5000	+5.932%	3,598	-87.360%
2024-08-08	12.2500	12.4975	11.5000	11.8000	-3.870%	4,398	-86.610%
2024-08-07	12.3675	13.1728	12.2150	12.2750	-3.725%	4,137	-87.128%
2024-08-06	11.1550	13.5000	11.1550	12.7500	+10.870%	8,684	-87.608%
2024-08-05	11.8550	13.2525	11.0300	11.5000	-13.208%	14,904	-86.261%
2024-08-02	10.8550	14.7500	10.8550	13.2500	+17.778%	65,361	-88.075%
2024-08-01	10.9125	11.7300	10.9125	11.2500	0.000%	14,157	-85.956%
2024-07-31	11.3425	11.7500	10.6550	11.2500	-0.662%	14,130	-85.956%
2024-07-30	10.5925	11.5625	9.2925	11.3250	+3.709%	29,604	-86.049%
2024-07-29	12.0625	12.0650	10.9175	10.9200	-8.962%	14,270	-85.531%
2024-07-26	14.2500	14.4550	11.6100	11.9950	-16.090%	37,279	-86.828%
2024-07-25	14.1175	16.2275	13.7500	14.2950	-3.085%	82,414	-88.947%
2024-07-24	12.8725	15.7825	12.0175	14.7500	+0.085%	156,187	-89.288%
2024-07-23	18.7500	21.4925	12.7550	14.7375	+23.352%	2,033,588	-89.279%
2024-07-22	10.2750	12.2500	9.5025	11.9475	+19.535%	709,319	-86.775%
2024-07-19	14.4975	14.4975	9.5000	9.9950	-32.226%	16,619	-84.192%
2024-07-18	15.5425	15.9975	14.3500	14.7475	-7.958%	9,557	-89.286%
2024-07-17	14.1750	16.3075	14.0375	16.0225	+5.014%	8,162	-90.139%
2024-07-16	13.2750	15.9450	13.2750	15.2575	+10.964%	6,643	-89.644%
2024-07-15	13.3100	14.7000	13.3100	13.7500	-1.786%	3,545	-88.509%
2024-07-12	13.7225	14.2025	13.5000	14.0000	+1.781%	2,201	-88.714%
2024-07-11	12.4975	14.2450	12.2525	13.7550	+10.040%	8,337	-88.513%
2024-07-10	13.2500	13.6750	12.5000	12.5000	-7.579%	8,175	-87.360%
2024-07-09	13.4250	13.5250	12.5975	13.5250	+1.121%	2,424	-88.318%
2024-07-08	13.5375	13.9375	12.7500	13.3750	+2.885%	8,951	-88.187%
2024-07-05	13.7225	14.4700	13.0000	13.0000	-5.797%	8,188	-87.846%
2024-07-03	14.2075	14.2075	13.7000	13.8000	-1.954%	1,740	-88.551%
2024-07-02	14.2500	14.9713	13.7700	14.0750	-2.002%	1,316	-88.774%
2024-07-01	14.3000	14.6850	14.0000	14.3625	-1.728%	2,293	-88.999%
2024-06-28	13.2500	14.6150	12.9930	14.6150	+12.143%	4,673	-89.189%
2024-06-27	14.8975	14.8975	12.7925	13.0325	-7.898%	6,170	-87.876%
2024-06-26	13.7925	14.7475	12.9850	14.1500	+1.434%	13,947	-88.834%
2024-06-25	13.7500	14.5000	12.9175	13.9500	+2.385%	11,446	-88.674%
2024-06-24	12.0850	13.6250	11.7500	13.6250	+12.580%	21,166	-88.404%
2024-06-21	12.4975	13.1250	11.5000	12.1025	-3.180%	16,750	-86.945%
2024-06-20	14.2500	14.2500	12.0000	12.5000	-11.614%	12,417	-87.360%
2024-06-18	16.4450	17.4750	12.5000	14.1425	-14.288%	45,677	-88.828%
2024-06-17	16.7500	17.4750	15.5000	16.5000	-1.493%	67,114	-90.424%
2024-06-14	16.8825	17.3375	14.7500	16.7500	0.000%	5,153	-90.567%
2024-06-13	17.2250	18.1938	16.5000	16.7500	-1.760%	1,432	-90.567%
2024-06-12	18.5000	18.5000	17.0000	17.0500	-5.278%	2,956	-90.733%
2024-06-11	18.6750	18.6750	17.9175	18.0000	+1.067%	929	-91.222%
2024-06-10	19.1500	19.2500	17.1250	17.8100	-5.013%	1,539	-91.129%
2024-06-07	20.0000	20.2688	18.7100	18.7500	-6.250%	2,503	-91.573%
2024-06-06	20.0000	20.7500	19.2575	20.0000	-1.235%	2,312	-92.100%
2024-06-05	19.2475	20.2875	18.0050	20.2500	+5.195%	22,529	-92.198%
2024-06-04	25.2500	25.5925	18.3050	19.2500	-23.000%	15,103	-91.792%
2024-06-03	29.7500	29.7500	24.7500	25.0000	-16.667%	4,395	-93.680%
2024-05-31	31.7500	32.7500	29.2500	30.0000	-6.977%	5,700	-94.733%
2024-05-30	33.0000	33.4475	30.2500	32.2500	-3.731%	2,127	-95.101%
2024-05-29	34.2500	34.7500	32.5000	33.5000	-2.899%	662	-95.284%
2024-05-28	34.7500	35.2500	34.5000	34.5000	+0.730%	1,389	-95.420%
2024-05-24	35.5000	35.5250	34.0000	34.2500	0.000%	656	-95.387%
2024-05-23	37.5000	37.5000	32.2500	34.2500	-6.164%	4,009	-95.387%
2024-05-22	38.7500	40.2375	35.0000	36.5000	-7.006%	3,250	-95.671%
2024-05-21	39.7500	40.0000	36.2500	39.2500	-3.681%	5,746	-95.975%
2024-05-20	41.2500	41.7500	39.0000	40.7500	+0.617%	1,966	-96.123%
2024-05-17	40.2500	41.5000	39.0000	40.5000	+0.621%	2,966	-96.099%
2024-05-16	39.2500	40.5000	38.0000	40.2500	+4.545%	1,041	-96.075%
2024-05-15	38.7500	40.2500	37.5000	38.5000	+2.667%	1,591	-95.896%
2024-05-14	38.2500	41.2500	37.5000	37.5000	-0.662%	5,722	-95.787%
2024-05-13	40.2500	40.2500	37.5000	37.7500	-6.211%	1,455	-95.815%
2024-05-10	45.5000	46.0000	38.0000	40.2500	-10.556%	4,071	-96.075%
2024-05-09	44.5000	46.3850	43.7500	45.0000	+1.695%	1,177	-96.489%
2024-05-08	46.0000	46.5000	44.2500	44.2500	-3.279%	1,092	-96.429%
2024-05-07	45.7500	47.0000	45.7500	45.7500	+0.549%	670	-96.546%
2024-05-06	46.5000	47.0000	45.5000	45.5000	-1.622%	457	-96.527%
2024-05-03	46.6250	46.7500	45.0000	46.2500	+3.352%	662	-96.584%
2024-05-02	47.5000	47.7500	44.7500	44.7500	-1.648%	318	-96.469%
2024-05-01	45.5000	46.0000	44.8750	45.5000	+1.676%	405	-96.527%
2024-04-30	47.0000	47.0000	43.7500	44.7500	-4.787%	2,638	-96.469%
2024-04-29	46.2500	48.0000	46.2500	47.0000	+3.867%	2,255	-96.638%
2024-04-26	46.2725	46.8750	45.0000	45.2500	-1.630%	4,328	-96.508%
2024-04-25	45.7500	49.2500	44.0000	46.0000	-2.128%	3,642	-96.565%
2024-04-24	49.0000	50.2500	45.0000	47.0000	-5.051%	3,974	-96.638%
2024-04-23	48.0000	50.5000	48.0000	49.5000	+4.762%	2,755	-96.808%
2024-04-22	46.2500	53.2350	46.2500	47.2500	-6.901%	2,468	-96.656%
2024-04-19	55.7500	60.0000	50.5000	50.7525	-9.773%	3,347	-96.887%
2024-04-18	61.2500	61.4750	55.5000	56.2500	-6.250%	810	-97.191%
2024-04-17	64.5000	64.7500	59.2500	60.0000	-4.762%	1,132	-97.367%
2024-04-16	65.2500	73.2500	62.7500	63.0000	+0.800%	1,556	-97.492%
2024-04-15	69.7500	72.9600	62.5000	62.5000	-9.091%	3,809	-97.472%
2024-04-12	72.5000	78.0000	68.7500	68.7500	-3.509%	3,736	-97.702%
2024-04-11	71.0000	72.7500	71.0000	71.2500	-1.042%	221	-97.782%
2024-04-10	72.2475	72.7500	70.0000	72.0000	+2.857%	467	-97.806%
2024-04-09	73.7500	73.7500	68.7500	70.0000	-6.355%	1,277	-97.743%
2024-04-08	74.7500	74.7500	73.2500	74.7500	+0.673%	505	-97.886%
2024-04-05	78.0000	81.5000	69.5000	74.2500	-6.604%	2,322	-97.872%
2024-04-04	80.7500	83.2300	77.7500	79.5000	-1.548%	394	-98.013%
2024-04-03	86.2500	90.0000	77.2500	80.7500	-0.309%	1,080	-98.043%
2024-04-02	89.2500	89.2500	77.0000	81.0000	-6.087%	376	-98.049%
2024-04-01	87.7500	89.8750	86.2500	86.2500	-2.817%	272	-98.168%
2024-03-28	89.2500	97.2500	81.7500	88.7500	-1.389%	1,197	-98.220%
2024-03-27	94.0000	96.7500	87.5000	90.0000	-5.263%	1,053	-98.244%
2024-03-26	96.0700	103.1650	93.2500	95.0000	-1.554%	1,916	-98.337%
2024-03-25	88.0000	97.0000	88.0000	96.5000	+7.222%	1,455	-98.363%
2024-03-22	86.0000	99.7500	83.0000	90.0000	+5.263%	1,595	-98.244%
2024-03-21	85.5000	92.7825	84.2500	85.5000	-1.441%	1,015	-98.152%
2024-03-20	77.7500	91.2425	77.7500	86.7500	+8.438%	2,404	-98.179%
2024-03-19	80.7500	81.0000	77.2500	80.0000	+3.560%	922	-98.025%
2024-03-18	87.7500	89.1875	73.0000	77.2500	-11.207%	2,768	-97.955%
2024-03-15	106.2500	112.5000	77.2000	87.0000	-17.925%	18,979	-98.184%
2024-03-14	106.7500	109.2500	104.5000	106.0000	+1.679%	1,472	-98.509%
2024-03-13	106.0000	111.7500	102.5000	104.2500	-1.882%	1,490	-98.484%
2024-03-12	106.5000	111.5000	103.6250	106.2500	+0.950%	1,801	-98.513%
2024-03-11	104.7500	109.8750	101.2500	105.2500	-1.865%	1,744	-98.499%
2024-03-08	108.7500	111.5000	103.2750	107.2500	-4.454%	1,233	-98.527%
2024-03-07	100.9925	112.2500	100.2500	112.2500	+12.250%	1,478	-98.592%
2024-03-06	106.2500	106.2500	98.7500	100.0000	-8.987%	1,480	-98.420%
2024-03-05	105.0000	110.7475	102.0000	109.8750	+3.656%	2,029	-98.562%
2024-03-04	102.5000	107.7500	98.0000	106.0000	+2.913%	3,221	-98.509%
2024-03-01	100.0000	103.0000	99.5000	103.0000	+3.000%	690	-98.466%
2024-02-29	101.0000	102.1250	95.0000	100.0000	-1.235%	801	-98.420%
2024-02-28	101.5000	103.7500	99.2525	101.2500	-0.978%	840	-98.440%
2024-02-27	101.2500	103.7500	100.2500	102.2500	0.000%	927	-98.455%
2024-02-26	100.0000	103.2500	95.5000	102.2500	+2.250%	651	-98.455%
2024-02-23	94.0000	100.7500	94.0000	100.0000	+3.093%	1,083	-98.420%
2024-02-22	102.7500	103.5000	95.5000	97.0000	-2.757%	1,595	-98.371%
2024-02-21	98.0000	104.1250	90.0000	99.7500	+3.906%	2,491	-98.416%
2024-02-20	100.0000	100.0000	90.7500	96.0000	+9.714%	1,459	-98.354%
2024-02-16	84.0000	90.7825	83.7525	87.5000	+3.858%	1,361	-98.194%
2024-02-15	77.2500	86.7475	77.2500	84.2500	+11.298%	1,189	-98.125%
2024-02-14	79.0000	81.6050	75.6975	75.6975	-6.257%	241	-97.913%
2024-02-13	74.2500	80.7500	72.7500	80.7500	+5.556%	1,246	-98.043%
2024-02-12	67.6300	78.5000	65.5000	76.5000	+16.794%	1,277	-97.935%
2024-02-09	65.0000	67.6025	62.5025	65.5000	+2.144%	344	-97.588%
2024-02-08	56.7525	66.5000	56.7525	64.1250	+12.996%	722	-97.536%
2024-02-07	57.6250	57.6250	56.7500	56.7500	0.000%	244	-97.216%
2024-02-06	56.0000	58.0000	55.5000	56.7500	+1.339%	511	-97.216%
2024-02-05	56.5000	56.7500	55.0000	56.0000	-0.885%	426	-97.179%
2024-02-02	56.5000	58.2500	56.2500	56.5000	-0.877%	218	-97.204%
2024-02-01	55.7500	57.0000	55.5000	57.0000	+2.242%	218	-97.228%
2024-01-31	55.0000	62.2500	55.0000	55.7500	0.000%	2,272	-97.166%
2024-01-30	56.6075	57.7500	55.0000	55.7500	+1.364%	287	-97.166%
2024-01-29	56.6250	56.6250	55.0000	55.0000	-0.901%	445	-97.127%
2024-01-26	55.0000	57.5000	55.0000	55.5000	0.000%	1,478	-97.153%
2024-01-25	55.2500	60.0000	52.0000	55.5000	+5.714%	3,497	-97.153%
2024-01-24	50.7500	53.6500	50.5275	52.5000	+5.000%	1,013	-96.990%
2024-01-23	52.2500	52.2500	49.5000	50.0000	+1.266%	3,840	-96.840%
2024-01-22	58.5000	58.5000	49.2500	49.3750	-7.277%	4,194	-96.800%
2024-01-19	70.7500	70.7500	53.0000	53.2500	-18.702%	13,733	-97.033%
2024-01-18	80.5000	81.7500	63.0000	65.5000	-18.885%	4,283	-97.588%
2024-01-17	89.5000	91.2500	80.2500	80.7500	-12.466%	2,116	-98.043%
2024-01-16	93.2500	93.7500	89.5000	92.2500	-1.072%	686	-98.287%
2024-01-12	86.2500	96.5000	85.0000	93.2500	+6.268%	3,442	-98.306%
2024-01-11	87.2500	88.5000	85.7500	87.7500	+2.035%	1,421	-98.199%
2024-01-10	91.0000	91.0000	86.0000	86.0000	-4.444%	1,643	-98.163%
2024-01-09	93.2500	93.5000	90.0000	90.0000	-2.571%	380	-98.244%
2024-01-08	92.5000	94.6125	90.8350	92.3750	-0.135%	437	-98.290%
2024-01-05	91.0000	93.0000	90.7500	92.5000	+2.069%	513	-98.292%
2024-01-04	101.2500	101.2500	87.5000	90.6250	-7.944%	3,504	-98.257%
2024-01-03	98.7500	102.7500	93.5025	98.4450	-0.309%	2,829	-98.395%
2024-01-02	96.5000	102.8750	95.1250	98.7500	+4.636%	3,184	-98.400%
2023-12-29	88.0000	100.0000	88.0000	94.3750	+6.638%	6,086	-98.326%

.dark-mode .rVDC9r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rVDC9r{ color: #333333; background-color: white; border: 2px solid #333333; }SOARVolato Group, Inc.stock NYSEAMERICAN

SOAR
Volato Group, Inc.
stock NYSEAMERICAN