Dark

SOAR
Volato Group, Inc.
stock NYSEAMERICAN

At Close

Sep 28, 2026 3:59:57 PM EDT

0.3200USD+79.387%(+0.1425)971,892,764

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 28, 2026 9:29:59 AM EDT

0.3900USD+117.772%(+0.2114)175,590,539

After-hours

Sep 28, 2026 4:59:30 PM EDT

0.2999USD-6.863%(-0.0221)12,414,396

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	0.3900	0.470000	0.31000	0.320000	+78.273%	971,892,764	0.000%
2026-09-25	0.1800	0.182050	0.17420	0.179500	-2.233%	1,028,603	+78.273%
2026-09-24	0.1784	0.184400	0.17500	0.183600	+0.109%	1,523,808	+74.292%
2026-09-23	0.1825	0.184900	0.17690	0.183400	-0.434%	2,015,145	+74.482%
2026-09-22	0.1906	0.192300	0.18000	0.184200	-2.436%	2,558,695	+73.724%
2026-09-21	0.2000	0.200000	0.18660	0.188800	-5.600%	3,647,834	+69.492%
2026-09-18	0.1800	0.200000	0.17160	0.200000	+9.170%	5,356,775	+60.000%
2026-09-17	0.1886	0.190000	0.18000	0.183200	-3.579%	7,349,449	+74.672%
2026-09-16	0.1867	0.198700	0.18220	0.190000	+2.703%	7,596,256	+68.421%
2026-09-15	0.1943	0.216900	0.18290	0.185000	-15.909%	16,823,632	+72.973%
2026-09-14	0.2314	0.250000	0.21540	0.220000	+15.304%	167,586,414	+45.455%
2026-09-11	0.1965	0.198000	0.18215	0.190800	-2.204%	43,900,552	+67.715%
2026-09-10	0.2098	0.209800	0.19510	0.195100	-7.139%	3,114,977	+64.018%
2026-09-09	0.2062	0.220000	0.20370	0.210100	+0.334%	5,627,886	+52.308%
2026-09-08	0.2356	0.239900	0.20300	0.209400	-12.895%	10,059,528	+52.818%
2026-09-04	0.2422	0.247800	0.22610	0.240400	+8.631%	27,217,366	+33.111%
2026-09-03	0.2350	0.264500	0.22130	0.221300	-3.908%	12,920,656	+44.600%
2026-09-02	0.2433	0.253200	0.22860	0.230300	-8.137%	8,497,325	+38.949%
2026-09-01	0.2242	0.259000	0.20000	0.250700	+7.828%	17,000,638	+27.643%
2026-08-31	0.2550	0.259000	0.23250	0.232500	+7.192%	65,449,264	+37.634%
2026-08-28	0.1981	0.258900	0.19410	0.216900	+5.805%	81,708,076	+47.533%
2026-08-27	0.1950	0.219000	0.18420	0.205000	-15.603%	48,121,633	+56.098%
2026-08-26	0.2531	0.342700	0.22300	0.242900	+55.307%	779,545,686	+31.741%
2026-08-25	0.1590	0.164000	0.15270	0.156400	-2.250%	1,786,837	+104.604%
2026-08-24	0.1570	0.162500	0.15250	0.160000	+2.630%	1,536,975	+100.000%
2026-08-21	0.1456	0.159500	0.14350	0.155900	+4.631%	1,637,922	+105.260%
2026-08-20	0.1470	0.150100	0.14350	0.149000	+1.154%	1,118,147	+114.765%
2026-08-19	0.1475	0.152100	0.13000	0.147300	-3.156%	2,050,803	+117.244%
2026-08-18	0.1524	0.160000	0.14900	0.152100	-3.367%	2,150,665	+110.388%
2026-08-17	0.1678	0.170000	0.15300	0.157400	-7.412%	3,207,204	+103.304%
2026-08-14	0.1666	0.178000	0.16500	0.170000	+3.030%	5,955,444	+88.235%
2026-08-13	0.1600	0.173200	0.15610	0.165000	+0.610%	4,783,997	+93.939%
2026-08-12	0.1502	0.170000	0.14750	0.164000	+2.500%	6,849,717	+95.122%
2026-08-11	0.1619	0.169000	0.14820	0.160000	-6.268%	16,090,394	+100.000%
2026-08-10	0.1657	0.216900	0.15100	0.170700	+25.515%	318,357,495	+87.463%
2026-08-07	0.1250	0.140000	0.12500	0.136000	+5.019%	90,807,148	+135.294%
2026-08-06	0.1351	0.142600	0.12950	0.129500	-4.074%	2,034,268	+147.104%
2026-08-05	0.1436	0.144000	0.13090	0.135000	-6.897%	943,383	+137.037%
2026-08-04	0.1428	0.145000	0.13790	0.145000	+2.983%	1,085,625	+120.690%
2026-08-03	0.1362	0.147200	0.13570	0.140800	+3.453%	1,914,275	+127.273%
2026-07-31	0.1349	0.145100	0.13310	0.136100	+2.795%	2,073,560	+135.121%
2026-07-30	0.1280	0.133150	0.12610	0.132400	+3.196%	722,701	+141.692%
2026-07-29	0.1330	0.139800	0.12830	0.128300	-5.523%	744,392	+149.415%
2026-07-28	0.1354	0.139600	0.13110	0.135800	-0.294%	692,422	+135.641%
2026-07-27	0.1306	0.146400	0.12990	0.136200	+3.969%	914,066	+134.949%
2026-07-24	0.1331	0.136400	0.13050	0.131000	-1.504%	578,081	+144.275%
2026-07-23	0.1444	0.144400	0.12820	0.133000	+1.218%	1,347,563	+140.602%
2026-07-22	0.1356	0.140000	0.13140	0.131400	-2.811%	982,813	+143.531%
2026-07-21	0.1326	0.143800	0.13160	0.135200	+2.192%	1,974,752	+136.686%
2026-07-20	0.1360	0.136600	0.13130	0.132300	-1.269%	789,032	+141.875%
2026-07-17	0.1374	0.139900	0.13400	0.134000	-2.969%	1,435,616	+138.806%
2026-07-16	0.1471	0.149900	0.13800	0.138100	-6.689%	2,205,414	+131.716%
2026-07-15	0.1420	0.148500	0.14050	0.148000	+4.225%	1,015,284	+116.216%
2026-07-14	0.1428	0.148900	0.14200	0.142000	0.000%	1,593,075	+125.352%
2026-07-13	0.1523	0.153300	0.14010	0.142000	-5.333%	2,083,382	+125.352%
2026-07-10	0.1562	0.159600	0.15000	0.150000	-3.226%	1,249,547	+113.333%
2026-07-09	0.1600	0.166900	0.10360	0.155000	-0.257%	3,588,307	+106.452%
2026-07-08	0.1613	0.161700	0.15390	0.155400	-5.647%	1,203,568	+105.920%
2026-07-07	0.1624	0.165000	0.15750	0.164700	+0.488%	2,324,427	+94.293%
2026-07-06	0.1700	0.174300	0.15850	0.163900	-4.986%	9,586,325	+95.241%
2026-07-02	0.1610	0.188500	0.16100	0.172500	-1.989%	4,989,401	+85.507%
2026-07-01	0.1478	0.177700	0.14780	0.176000	+8.508%	7,158,270	+81.818%
2026-06-30	0.1600	0.170000	0.15440	0.162200	-9.588%	10,220,467	+97.287%
2026-06-29	0.1629	0.190000	0.14600	0.179400	+8.596%	129,828,284	+78.372%
2026-06-26	0.1543	0.170000	0.14900	0.165200	+9.987%	77,636,389	+93.705%
2026-06-25	0.1598	0.165600	0.15020	0.150200	-5.117%	1,894,296	+113.049%
2026-06-24	0.1660	0.170000	0.15810	0.158300	-4.350%	1,182,673	+102.148%
2026-06-23	0.1710	0.174090	0.16290	0.165500	-7.902%	1,386,417	+93.353%
2026-06-22	0.1701	0.183100	0.16800	0.179700	+7.863%	2,787,699	+78.075%
2026-06-18	0.1817	0.183700	0.16660	0.166600	-8.209%	2,534,939	+92.077%
2026-06-17	0.1820	0.189200	0.17900	0.181500	-3.917%	1,453,969	+76.309%
2026-06-16	0.1955	0.195500	0.18040	0.188900	-7.037%	2,639,585	+69.402%
2026-06-15	0.1950	0.203200	0.18590	0.203200	+0.395%	4,954,389	+57.480%
2026-06-12	0.1957	0.202400	0.17900	0.202400	-1.748%	2,818,422	+58.103%
2026-06-11	0.2091	0.214300	0.18785	0.206000	-6.618%	4,560,829	+55.340%
2026-06-10	0.1958	0.220600	0.17600	0.220600	+9.208%	8,930,553	+45.059%
2026-06-09	0.2375	0.247700	0.19010	0.202000	-15.126%	9,421,774	+58.416%
2026-06-08	0.2511	0.285000	0.22800	0.238000	-34.795%	15,041,932	+34.454%
2026-06-05	0.3156	0.433600	0.30500	0.365000	+14.063%	46,505,749	-12.329%
2026-06-04	0.3480	0.380000	0.30240	0.320000	-26.029%	20,633,065	0.000%
2026-06-03	0.2800	0.450000	0.28000	0.432600	+35.188%	107,537,011	-26.029%
2026-06-02	0.3500	0.355000	0.28120	0.320000	+29.293%	146,830,903	0.000%
2026-06-01	0.4215	0.475000	0.24570	0.247500	+45.588%	638,648,988	+29.293%
2026-05-29	0.1420	0.173800	0.14200	0.170000	+16.678%	9,994,165	+88.235%
2026-05-28	0.1335	0.152000	0.13210	0.145700	+10.379%	6,809,882	+119.629%
2026-05-27	0.1320	0.136000	0.12650	0.132000	-3.650%	1,551,715	+142.424%
2026-05-26	0.1472	0.147200	0.13000	0.137000	-5.517%	1,670,967	+133.577%
2026-05-22	0.1513	0.151790	0.13800	0.145000	-5.229%	1,751,121	+120.690%
2026-05-21	0.1367	0.154200	0.13500	0.153000	+9.993%	2,791,457	+109.150%
2026-05-20	0.1445	0.146990	0.13475	0.139100	-5.374%	1,514,372	+130.050%
2026-05-19	0.1557	0.161250	0.13675	0.147000	-7.547%	3,265,734	+117.687%
2026-05-18	0.1400	0.159000	0.13560	0.159000	+17.604%	2,397,852	+101.258%
2026-05-15	0.1474	0.147400	0.11780	0.135200	-9.383%	2,177,089	+136.686%
2026-05-14	0.1552	0.159900	0.14201	0.149200	-5.570%	1,709,882	+114.477%
2026-05-13	0.1510	0.160000	0.14500	0.158000	0.000%	1,699,948	+102.532%
2026-05-12	0.1644	0.165500	0.14170	0.158000	-3.659%	2,676,289	+102.532%
2026-05-11	0.1894	0.189400	0.15610	0.164000	-12.766%	5,224,465	+95.122%
2026-05-08	0.2000	0.200000	0.17500	0.188000	-9.615%	4,244,687	+70.213%
2026-05-07	0.2588	0.264400	0.19230	0.208000	-20.000%	11,010,179	+53.846%
2026-05-06	0.2600	0.270000	0.24500	0.260000	0.000%	5,918,880	+23.077%
2026-05-05	0.2600	0.266500	0.24301	0.260000	+0.775%	4,805,318	+23.077%
2026-05-04	0.2620	0.264400	0.25100	0.258000	-1.149%	2,725,167	+24.031%
2026-05-01	0.2397	0.270000	0.23970	0.261000	+10.593%	9,043,087	+22.605%
2026-04-30	0.2321	0.238000	0.22330	0.236000	+4.982%	3,507,855	+35.593%
2026-04-29	0.2538	0.255000	0.21500	0.224800	-10.080%	4,542,818	+42.349%
2026-04-28	0.2200	0.272000	0.20990	0.250000	+14.155%	15,788,093	+28.000%
2026-04-27	0.2301	0.231300	0.21180	0.219000	-4.367%	2,674,830	+46.119%
2026-04-24	0.2298	0.237000	0.22000	0.229000	+1.417%	1,906,471	+39.738%
2026-04-23	0.2293	0.229900	0.20580	0.225800	-1.569%	2,469,105	+41.718%
2026-04-22	0.2214	0.239900	0.21990	0.229400	+1.956%	4,082,714	+39.494%
2026-04-21	0.2184	0.225000	0.20120	0.225000	+0.491%	2,682,713	+42.222%
2026-04-20	0.2207	0.224800	0.19000	0.223900	-0.929%	5,849,806	+42.921%
2026-04-17	0.2387	0.239900	0.21400	0.226000	-5.833%	5,506,837	+41.593%
2026-04-16	0.2450	0.256600	0.23190	0.240000	-7.336%	8,072,721	+33.333%
2026-04-15	0.2500	0.270000	0.24270	0.259000	-4.110%	7,911,648	+23.552%
2026-04-14	0.2451	0.313200	0.23210	0.270100	+6.464%	26,630,001	+18.475%
2026-04-13	0.3301	0.348100	0.22510	0.253700	-11.449%	96,432,077	+26.133%
2026-04-10	0.2510	0.309200	0.23970	0.286500	+15.851%	26,000,236	+11.693%
2026-04-09	0.2362	0.267500	0.23190	0.247300	+4.744%	3,178,734	+29.397%
2026-04-08	0.2470	0.251799	0.23610	0.236100	-1.993%	639,941	+35.536%
2026-04-07	0.2440	0.246300	0.22580	0.240900	-2.824%	1,112,271	+32.835%
2026-04-06	0.2330	0.258100	0.23100	0.247900	+3.811%	700,519	+29.084%
2026-04-02	0.2300	0.244100	0.22510	0.238800	-0.624%	484,319	+34.003%
2026-04-01	0.2316	0.251590	0.22230	0.240300	+4.206%	1,044,033	+33.167%
2026-03-31	0.2130	0.234000	0.21150	0.230600	+7.556%	1,429,088	+38.768%
2026-03-30	0.2644	0.264400	0.20000	0.214400	-18.448%	1,821,788	+49.254%
2026-03-27	0.2860	0.286000	0.25500	0.262900	-8.706%	1,119,973	+21.719%
2026-03-26	0.2719	0.294200	0.26500	0.287972	+4.413%	1,393,830	+11.122%
2026-03-25	0.2796	0.282800	0.26700	0.275800	+0.804%	1,257,999	+16.026%
2026-03-24	0.2864	0.289999	0.27230	0.273600	-7.411%	920,756	+16.959%
2026-03-23	0.2987	0.302600	0.27630	0.295500	-3.051%	2,855,563	+8.291%
2026-03-20	0.2871	0.304800	0.26910	0.304800	+1.668%	1,172,880	+4.987%
2026-03-19	0.2867	0.305000	0.27500	0.299800	-0.860%	939,138	+6.738%
2026-03-18	0.3074	0.309500	0.28520	0.302400	-5.500%	1,323,600	+5.820%
2026-03-17	0.3100	0.320000	0.30240	0.320000	+0.219%	808,551	0.000%
2026-03-16	0.3220	0.322000	0.29070	0.319300	-1.633%	2,490,380	+0.219%
2026-03-13	0.3435	0.343500	0.30780	0.324600	-5.694%	3,608,210	-1.417%
2026-03-12	0.3467	0.350000	0.32600	0.344200	-4.680%	12,473,358	-7.031%
2026-03-11	0.3705	0.378400	0.35020	0.361100	-3.707%	2,390,592	-11.382%
2026-03-10	0.4000	0.400000	0.35000	0.375000	+16.968%	19,177,192	-14.667%
2026-03-09	0.4312	0.465400	0.32060	0.320600	-13.046%	51,092,646	-0.187%
2026-03-06	0.3334	0.404000	0.32580	0.368700	+8.409%	2,411,241	-13.209%
2026-03-05	0.3400	0.351900	0.33170	0.340100	-1.306%	450,643	-5.910%
2026-03-04	0.3438	0.349700	0.31700	0.344600	+1.772%	702,066	-7.139%
2026-03-03	0.3270	0.355600	0.30970	0.338600	+7.118%	1,088,107	-5.493%
2026-03-02	0.2944	0.339800	0.28620	0.316100	+5.578%	856,624	+1.234%
2026-02-27	0.2990	0.309900	0.28560	0.299400	-2.125%	348,243	+6.880%
2026-02-26	0.3158	0.320000	0.29000	0.305900	-3.135%	523,347	+4.609%
2026-02-25	0.3062	0.337000	0.29200	0.315800	+5.583%	1,080,082	+1.330%
2026-02-24	0.2912	0.299100	0.27745	0.299100	+2.713%	365,116	+6.988%
2026-02-23	0.2957	0.301083	0.28110	0.291200	-3.942%	321,787	+9.890%
2026-02-20	0.3317	0.336250	0.29200	0.303150	-8.025%	893,525	+5.558%
2026-02-19	0.3431	0.349700	0.31500	0.329600	-3.116%	667,743	-2.913%
2026-02-18	0.3482	0.359900	0.33280	0.340200	-3.325%	620,226	-5.938%
2026-02-17	0.3716	0.375000	0.34000	0.351900	-9.792%	741,718	-9.065%
2026-02-13	0.4059	0.412200	0.36780	0.390100	-3.345%	923,237	-17.970%
2026-02-12	0.4358	0.438900	0.40220	0.403600	-7.685%	579,749	-20.714%
2026-02-11	0.4742	0.476100	0.41000	0.437200	-10.115%	839,341	-26.807%
2026-02-10	0.4723	0.499900	0.43500	0.486400	+0.082%	1,129,295	-34.211%
2026-02-09	0.4900	0.492900	0.46500	0.486000	-2.253%	726,953	-34.156%
2026-02-06	0.4467	0.510000	0.44000	0.497200	+11.057%	1,251,863	-35.640%
2026-02-05	0.4450	0.488500	0.42000	0.447700	-5.747%	1,602,283	-28.524%
2026-02-04	0.6000	0.604000	0.42420	0.475000	-22.271%	5,934,834	-32.632%
2026-02-03	0.8015	0.944000	0.61100	0.611100	+0.295%	74,851,091	-47.635%
2026-02-02	0.6600	0.660000	0.57100	0.609300	-5.388%	449,221	-47.481%
2026-01-30	0.6421	0.694400	0.60000	0.644000	+0.405%	1,048,909	-50.311%
2026-01-29	0.5941	0.670900	0.55450	0.641400	+10.605%	1,060,710	-50.109%
2026-01-28	0.4949	0.675000	0.48310	0.579900	+4.055%	1,974,878	-44.818%
2026-01-27	0.4478	0.568300	0.41010	0.557300	+28.056%	2,848,109	-42.580%
2026-01-26	0.4770	0.477000	0.40900	0.435200	-3.289%	568,077	-26.471%
2026-01-23	0.4900	0.490000	0.44600	0.450000	-8.163%	621,353	-28.889%
2026-01-22	0.4822	0.500000	0.44220	0.490000	0.000%	792,618	-34.694%
2026-01-21	0.5106	0.512500	0.45950	0.490000	-6.220%	1,264,983	-34.694%
2026-01-20	0.5290	0.734500	0.51870	0.522500	-3.651%	11,131,548	-38.756%
2026-01-16	0.6022	0.602200	0.53000	0.542300	-11.113%	767,062	-40.992%
2026-01-15	0.6028	0.620900	0.56000	0.610100	+0.693%	353,201	-47.550%
2026-01-14	0.5800	0.639900	0.56000	0.605900	+4.466%	805,784	-47.186%
2026-01-13	0.6300	0.630000	0.56170	0.580000	-8.661%	1,077,234	-44.828%
2026-01-12	0.6500	0.652700	0.61510	0.635000	-2.875%	718,830	-49.606%
2026-01-09	0.6812	0.688900	0.64210	0.653800	-6.600%	643,619	-51.055%
2026-01-08	0.6500	0.710000	0.64020	0.700000	+7.692%	1,445,583	-54.286%
2026-01-07	0.7090	0.719300	0.64300	0.650000	-9.722%	1,727,233	-50.769%
2026-01-06	0.7207	0.787400	0.70520	0.720000	0.000%	773,754	-55.556%
2026-01-05	0.6200	0.720000	0.60500	0.720000	+7.543%	764,326	-55.556%
2026-01-02	0.6300	0.669500	0.59000	0.669500	+4.609%	1,004,909	-52.203%
2025-12-31	0.7447	0.749000	0.62000	0.640000	-18.987%	1,684,532	-50.000%
2025-12-30	0.7540	0.802800	0.70000	0.790000	+16.245%	15,762,649	-59.494%
2025-12-29	0.8015	0.830100	0.61800	0.679600	-27.940%	1,958,873	-52.913%
2025-12-26	1.0800	1.080000	0.91070	0.943100	-10.181%	18,661,866	-66.069%
2025-12-24	1.0200	1.270000	1.01000	1.050000	+3.960%	408,748	-69.524%
2025-12-23	1.1000	1.100000	0.98000	1.010000	-8.182%	309,955	-68.317%
2025-12-22	1.0700	1.115900	1.02000	1.100000	+1.852%	294,744	-70.909%
2025-12-19	1.0900	1.120000	1.00000	1.080000	-1.818%	445,141	-70.370%
2025-12-18	1.0400	1.170000	1.02000	1.100000	+5.769%	287,728	-70.909%
2025-12-17	1.0700	1.110000	1.02000	1.040000	-0.952%	130,045	-69.231%
2025-12-16	1.1400	1.180000	1.00000	1.050000	-4.545%	160,342	-69.524%
2025-12-15	1.2000	1.200000	1.10000	1.100000	-8.333%	184,724	-70.909%
2025-12-12	1.2600	1.294700	1.13010	1.200000	-7.692%	321,228	-73.333%
2025-12-11	1.2300	1.350000	1.20400	1.300000	+5.691%	333,342	-75.385%
2025-12-10	1.2800	1.300000	1.21000	1.230000	-6.107%	216,391	-73.984%
2025-12-09	1.2700	1.360000	1.19000	1.310000	+8.264%	248,267	-75.573%
2025-12-08	1.3000	1.300000	1.20000	1.210000	-5.469%	124,863	-73.554%
2025-12-05	1.3900	1.400000	1.25000	1.280000	-6.569%	158,945	-75.000%
2025-12-04	1.2500	1.390000	1.25000	1.370000	+8.730%	222,350	-76.642%
2025-12-03	1.1800	1.300000	1.18000	1.260000	+0.800%	207,251	-74.603%
2025-12-02	1.2100	1.280000	1.21000	1.250000	+2.459%	51,491	-74.400%
2025-12-01	1.3100	1.358600	1.20000	1.220000	-8.614%	88,276	-73.770%
2025-11-28	1.3630	1.399900	1.32000	1.335000	-0.373%	127,597	-76.030%
2025-11-26	1.2600	1.380000	1.26000	1.340000	+6.349%	88,682	-76.119%
2025-11-25	1.2300	1.290000	1.18280	1.260000	+2.439%	93,271	-74.603%
2025-11-24	1.1600	1.230000	1.11500	1.230000	+6.034%	106,124	-73.984%
2025-11-21	1.1100	1.170000	1.04000	1.160000	+8.411%	194,543	-72.414%
2025-11-20	1.1500	1.160000	1.06500	1.070000	-4.464%	207,236	-70.093%
2025-11-19	1.2400	1.240000	1.11000	1.120000	-6.667%	125,436	-71.429%
2025-11-18	1.2000	1.200000	1.02020	1.200000	+0.840%	356,813	-73.333%
2025-11-17	1.3600	1.370000	1.15000	1.190000	-11.852%	211,328	-73.109%
2025-11-14	1.3600	1.430000	1.32480	1.350000	-3.571%	136,475	-76.296%
2025-11-13	1.4500	1.550000	1.38000	1.400000	-1.408%	322,539	-77.143%
2025-11-12	1.3500	1.470000	1.35000	1.420000	+2.899%	249,403	-77.465%
2025-11-11	1.4200	1.448000	1.35000	1.380000	-6.122%	333,321	-76.812%
2025-11-10	1.4300	1.730000	1.43000	1.470000	+5.000%	1,229,252	-78.231%
2025-11-07	1.4000	1.435000	1.25000	1.400000	-2.778%	533,253	-77.143%
2025-11-06	1.6700	1.674500	1.41500	1.440000	-15.294%	560,759	-77.778%
2025-11-05	1.6000	1.720000	1.60000	1.700000	+6.918%	169,926	-81.176%
2025-11-04	1.5900	1.750000	1.56000	1.590000	-1.242%	263,773	-79.874%
2025-11-03	1.7000	1.720000	1.61000	1.610000	-3.593%	199,655	-80.124%
2025-10-31	1.5700	1.720000	1.55030	1.670000	+9.150%	207,625	-80.838%
2025-10-30	1.6600	1.710000	1.49000	1.530000	-10.526%	440,244	-79.085%
2025-10-29	1.8300	1.840000	1.67000	1.710000	-7.065%	308,679	-81.287%
2025-10-28	1.7600	1.990000	1.75040	1.840000	+2.793%	501,933	-82.609%
2025-10-27	2.1100	2.110000	1.77500	1.790000	-15.166%	732,290	-82.123%
2025-10-24	2.1650	2.280000	2.10000	2.110000	-0.472%	332,261	-84.834%
2025-10-23	2.0800	2.218400	2.03010	2.120000	+2.415%	417,325	-84.906%
2025-10-22	2.1600	2.239900	1.95070	2.070000	-9.211%	681,863	-84.541%
2025-10-21	2.4500	2.492400	2.23000	2.280000	-8.065%	627,141	-85.965%
2025-10-20	2.6100	2.848700	2.45000	2.480000	-7.807%	970,669	-87.097%
2025-10-17	2.6100	2.900000	2.57000	2.690000	-1.103%	940,130	-88.104%
2025-10-16	3.4200	3.440000	2.55000	2.720000	-13.924%	15,868,978	-88.235%
2025-10-15	3.7800	3.846600	2.88000	3.160000	-21.393%	2,096,546	-89.873%
2025-10-14	3.4000	4.360000	3.03000	4.020000	+16.185%	6,403,784	-92.040%
2025-10-13	2.5200	3.480000	2.50070	3.460000	+38.956%	4,526,129	-90.751%
2025-10-10	2.2100	2.650000	2.12000	2.490000	+13.699%	3,797,698	-87.149%
2025-10-09	2.1100	2.270000	2.10000	2.190000	+1.860%	608,836	-85.388%
2025-10-08	1.9800	2.195000	1.98000	2.150000	+9.137%	737,069	-85.116%
2025-10-07	2.1900	2.220000	1.97000	1.970000	-6.190%	1,021,398	-83.756%
2025-10-06	2.1200	2.190000	1.88000	2.100000	+2.941%	1,801,483	-84.762%
2025-10-03	1.8800	2.250000	1.86500	2.040000	+11.475%	6,930,039	-84.314%
2025-10-02	1.8200	1.880000	1.78000	1.830000	-0.543%	355,396	-82.514%
2025-10-01	1.7500	1.930000	1.70000	1.840000	+3.955%	863,370	-82.609%
2025-09-30	1.8100	1.880000	1.71000	1.770000	-1.117%	542,481	-81.921%
2025-09-29	1.7100	1.840000	1.68000	1.790000	+7.186%	484,953	-82.123%
2025-09-26	1.6200	1.719700	1.61000	1.670000	+3.086%	346,300	-80.838%
2025-09-25	1.6700	1.762700	1.62000	1.620000	-5.263%	463,864	-80.247%
2025-09-24	1.5500	1.850000	1.53000	1.710000	+8.917%	1,583,342	-81.287%
2025-09-23	1.6100	1.680000	1.52000	1.570000	-0.633%	2,051,241	-79.618%
2025-09-22	1.5600	1.609900	1.56000	1.580000	+1.282%	182,615	-79.747%
2025-09-19	1.6000	1.638000	1.56000	1.560000	-2.500%	307,112	-79.487%
2025-09-18	1.5800	1.650000	1.58000	1.600000	+1.911%	361,401	-80.000%
2025-09-17	1.6400	1.670000	1.53000	1.570000	-7.647%	3,559,167	-79.618%
2025-09-16	1.5300	1.720100	1.53000	1.700000	+11.842%	502,225	-81.176%
2025-09-15	1.6000	1.649900	1.52000	1.520000	-6.748%	214,852	-78.947%
2025-09-12	1.6800	1.690000	1.61000	1.630000	-2.976%	161,409	-80.368%
2025-09-11	1.5500	1.690000	1.55000	1.680000	+9.091%	257,053	-80.952%
2025-09-10	1.5800	1.600000	1.52000	1.540000	-2.532%	237,149	-79.221%
2025-09-09	1.5700	1.620000	1.53010	1.580000	0.000%	176,239	-79.747%
2025-09-08	1.5200	1.657700	1.50000	1.580000	+3.947%	510,600	-79.747%
2025-09-05	1.5200	1.590000	1.48500	1.520000	0.000%	400,344	-78.947%
2025-09-04	1.6700	1.690000	1.49010	1.520000	-8.982%	479,793	-78.947%
2025-09-03	1.6900	1.750000	1.63500	1.670000	0.000%	359,677	-80.838%
2025-09-02	1.6600	1.680000	1.57000	1.670000	-0.595%	411,395	-80.838%
2025-08-29	1.8200	1.820000	1.65000	1.680000	-6.667%	332,390	-80.952%
2025-08-28	1.7800	1.840000	1.70000	1.800000	+2.273%	530,855	-82.222%
2025-08-27	1.7300	1.780000	1.68000	1.760000	+2.326%	272,015	-81.818%
2025-08-26	1.6700	1.830000	1.65000	1.720000	+4.242%	851,087	-81.395%
2025-08-25	1.5300	1.650000	1.50000	1.650000	+8.553%	1,225,088	-80.606%
2025-08-22	1.5000	1.600000	1.43000	1.520000	-1.299%	542,571	-78.947%
2025-08-21	1.4900	1.570000	1.36000	1.540000	+10.000%	1,719,623	-79.221%
2025-08-20	1.4100	1.450000	1.31000	1.400000	0.000%	284,471	-77.143%
2025-08-19	1.4900	1.519800	1.37000	1.400000	-6.667%	266,607	-77.143%
2025-08-18	1.4900	1.535000	1.46000	1.500000	+2.041%	354,272	-78.667%
2025-08-15	1.6300	1.690000	1.45010	1.470000	-17.416%	651,933	-78.231%
2025-08-14	1.5300	1.850000	1.42000	1.780000	+12.658%	8,360,895	-82.022%
2025-08-13	1.3700	1.580000	1.34000	1.580000	+13.669%	617,634	-79.747%
2025-08-12	1.3700	1.430000	1.27010	1.390000	+6.107%	1,217,508	-76.978%
2025-08-11	1.3100	1.370000	1.28000	1.310000	0.000%	338,031	-75.573%
2025-08-08	1.3900	1.400000	1.30000	1.310000	-5.072%	194,712	-75.573%
2025-08-07	1.3700	1.405000	1.36000	1.380000	-1.429%	180,648	-76.812%
2025-08-06	1.4800	1.489700	1.37000	1.400000	-2.098%	228,990	-77.143%
2025-08-05	1.3400	1.470000	1.34000	1.430000	+6.716%	270,534	-77.622%
2025-08-04	1.3700	1.400000	1.30000	1.340000	+1.515%	187,833	-76.119%
2025-08-01	1.3500	1.350000	1.23960	1.320000	-6.383%	407,280	-75.758%
2025-07-31	1.4200	1.490300	1.39000	1.410000	-2.759%	553,399	-77.305%
2025-07-30	1.5800	1.620000	1.42000	1.450000	-18.539%	1,656,423	-77.931%
2025-07-29	2.1600	2.289900	1.73000	1.780000	+4.094%	47,937,169	-82.022%
2025-07-28	1.8200	1.826300	1.65000	1.710000	-5.000%	252,484	-81.287%
2025-07-25	1.6400	1.880000	1.55000	1.800000	+8.434%	465,977	-82.222%
2025-07-24	1.6400	1.712000	1.60000	1.660000	+2.469%	243,427	-80.723%
2025-07-23	1.5300	1.640000	1.53000	1.620000	+4.516%	170,025	-80.247%
2025-07-22	1.5400	1.590000	1.47000	1.550000	-4.908%	289,822	-79.355%
2025-07-21	1.7900	1.790100	1.60000	1.630000	-7.386%	510,535	-80.368%
2025-07-18	1.6800	1.790000	1.50000	1.760000	+4.762%	884,507	-81.818%
2025-07-17	1.6000	1.790000	1.50000	1.680000	+21.739%	4,832,191	-80.952%
2025-07-16	1.2400	1.400000	1.23500	1.380000	+10.400%	446,548	-76.812%
2025-07-15	1.2500	1.290000	1.20000	1.250000	0.000%	182,729	-74.400%
2025-07-14	1.2500	1.330000	1.18000	1.250000	+1.626%	199,117	-74.400%
2025-07-11	1.3400	1.349900	1.23000	1.230000	-6.818%	119,161	-73.984%
2025-07-10	1.2900	1.350000	1.29000	1.320000	0.000%	170,901	-75.758%
2025-07-09	1.3500	1.370000	1.28000	1.320000	-0.752%	120,104	-75.758%
2025-07-08	1.2800	1.370100	1.28000	1.330000	+4.724%	183,983	-75.940%
2025-07-07	1.3000	1.320000	1.23000	1.270000	-3.053%	142,597	-74.803%
2025-07-03	1.3000	1.379900	1.30000	1.310000	+1.550%	136,613	-75.573%
2025-07-02	1.1800	1.290000	1.14010	1.290000	+6.612%	221,024	-75.194%
2025-07-01	1.2500	1.290000	1.18000	1.210000	-6.202%	331,692	-73.554%
2025-06-30	1.2600	1.340000	1.25000	1.290000	0.000%	217,893	-75.194%
2025-06-27	1.3600	1.410000	1.25000	1.290000	-5.147%	365,511	-75.194%
2025-06-26	1.4500	1.490000	1.33500	1.360000	-6.849%	291,295	-76.471%
2025-06-25	1.5300	1.550000	1.45000	1.460000	-5.806%	198,775	-78.082%
2025-06-24	1.5700	1.583800	1.53000	1.550000	-1.899%	133,545	-79.355%
2025-06-23	1.5500	1.630000	1.50500	1.580000	+1.935%	225,702	-79.747%
2025-06-20	1.6500	1.675000	1.52000	1.550000	-3.125%	405,019	-79.355%
2025-06-18	1.5500	1.670000	1.54000	1.600000	+1.266%	435,109	-80.000%
2025-06-17	1.6100	1.690000	1.53000	1.580000	-1.250%	934,907	-79.747%
2025-06-16	1.6200	1.720000	1.58040	1.600000	-3.030%	445,919	-80.000%
2025-06-13	2.0100	2.030000	1.53000	1.650000	-23.611%	1,378,149	-80.606%
2025-06-12	3.3750	3.670000	2.05000	2.160000	-0.461%	64,861,643	-85.185%
2025-06-11	2.3100	2.320000	2.14000	2.170000	-3.982%	147,109	-85.253%
2025-06-10	2.2300	2.340000	2.11000	2.260000	+1.802%	173,733	-85.841%
2025-06-09	2.0400	2.300000	2.04000	2.220000	+6.220%	126,517	-85.586%
2025-06-06	2.0500	2.250000	1.96350	2.090000	+2.451%	177,930	-84.689%
2025-06-05	2.1600	2.420000	1.95000	2.040000	-0.971%	470,753	-84.314%
2025-06-04	2.3500	2.499900	1.91000	2.060000	-21.673%	537,717	-84.466%
2025-06-03	3.2200	3.830000	2.32000	2.630000	-1.498%	23,355,757	-87.833%
2025-06-02	2.1200	2.766200	2.10000	2.670000	+27.143%	182,083	-88.015%
2025-05-30	2.0200	2.150000	1.91240	2.100000	+5.000%	57,413	-84.762%
2025-05-29	2.1900	2.200000	2.00000	2.000000	-8.884%	18,176	-84.000%
2025-05-28	2.1500	2.200000	2.10000	2.195000	+2.093%	21,570	-85.421%
2025-05-27	2.2100	2.210000	2.05000	2.150000	+4.878%	16,552	-85.116%
2025-05-23	2.1700	2.210000	1.94000	2.050000	-1.914%	22,335	-84.390%
2025-05-22	2.1700	2.190000	2.01010	2.090000	-1.438%	11,110	-84.689%
2025-05-21	2.1900	2.200200	1.92000	2.120500	-8.991%	49,908	-84.909%
2025-05-20	2.2300	3.150000	2.23000	2.330000	+0.866%	298,238	-86.266%
2025-05-19	2.2900	2.376500	2.21000	2.310000	+0.435%	9,389	-86.147%
2025-05-16	2.3500	2.440000	2.20140	2.300000	-3.361%	28,480	-86.087%
2025-05-15	2.2900	2.380000	2.27000	2.380000	0.000%	74,955	-86.555%
2025-05-14	2.2900	2.440000	2.29000	2.380000	+0.422%	13,595	-86.555%
2025-05-13	2.3700	2.390000	2.30000	2.370000	-0.837%	8,401	-86.498%
2025-05-12	2.4100	2.410000	2.32000	2.390000	+4.825%	19,942	-86.611%
2025-05-09	2.2900	2.400000	2.18000	2.280000	+0.885%	12,545	-85.965%
2025-05-08	2.2500	2.400000	2.22000	2.260000	-1.310%	10,618	-85.841%
2025-05-07	2.3900	2.420000	2.28120	2.290000	-4.979%	8,640	-86.026%
2025-05-06	2.4500	2.460000	2.37000	2.410000	+1.688%	9,108	-86.722%
2025-05-05	2.3000	2.432500	2.25000	2.370000	+3.043%	15,512	-86.498%
2025-05-02	2.3000	2.400000	2.23980	2.300000	+0.877%	20,451	-86.087%
2025-05-01	2.2800	2.300000	2.25000	2.280000	+0.885%	6,854	-85.965%
2025-04-30	2.1500	2.310000	2.15000	2.260000	-2.165%	15,874	-85.841%
2025-04-29	2.2300	2.444000	2.23000	2.310000	+1.762%	21,623	-86.147%
2025-04-28	2.2200	2.320000	2.20010	2.270000	-0.439%	21,172	-85.903%
2025-04-25	2.2300	2.325000	2.16010	2.280000	+1.786%	15,483	-85.965%
2025-04-24	2.0700	2.400000	2.07000	2.240000	+4.673%	39,881	-85.714%
2025-04-23	2.0300	2.280000	1.98100	2.140000	+8.081%	35,836	-85.047%
2025-04-22	1.9900	2.120000	1.94000	1.980000	-0.503%	22,496	-83.838%
2025-04-21	2.1200	2.130000	1.96800	1.990000	-2.927%	22,196	-83.920%
2025-04-17	2.0000	2.090000	1.98000	2.050000	+3.015%	11,270	-84.390%
2025-04-16	2.0100	2.115000	1.95050	1.990000	-1.485%	20,741	-83.920%
2025-04-15	1.8500	2.140000	1.83000	2.020000	+10.383%	55,772	-84.158%
2025-04-14	1.7300	1.950000	1.69900	1.830000	+1.950%	38,808	-82.514%
2025-04-11	1.6786	1.840000	1.54000	1.795000	+7.485%	36,558	-82.173%
2025-04-10	1.6100	1.740000	1.52000	1.670000	+3.521%	67,118	-80.838%
2025-04-09	1.5900	1.613200	1.40000	1.613200	+4.077%	18,062	-80.164%
2025-04-08	1.4400	1.680000	1.43000	1.550000	+9.929%	69,891	-79.355%

.dark-mode .P9nYNB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P9nYNB{ color: #333333; background-color: white; border: 2px solid #333333; }SOARVolato Group, Inc.stock NYSEAMERICAN

SOAR
Volato Group, Inc.
stock NYSEAMERICAN