Volato Group, Inc. Class A Common Stock (SOAR)

0.2742
-0.0050 (-1.79%)
NYSE · Last Trade: Oct 7th, 6:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Volato Group, Inc. Class A Common Stock (SOAR)

DateOpenHighLowCloseVolumeAdjusted Close
10/06/20260.260.300.250.2821,549,2970.28
10/05/20260.270.280.250.2611,007,5110.26
10/02/20260.310.310.270.2818,648,1000.28
10/01/20260.340.360.290.2927,517,6110.29
9/30/20260.370.420.330.3373,498,3770.33
9/29/20260.310.430.290.39197,336,9430.39
9/28/20260.380.470.310.32994,377,1190.32
9/25/20260.180.180.170.181,028,6030.18
9/24/20260.180.180.170.181,495,0550.18
9/23/20260.180.180.180.182,010,6510.18
9/22/20260.190.190.180.182,547,5430.18
9/21/20260.200.200.190.193,609,6300.19
9/18/20260.180.200.170.205,356,7780.20
9/17/20260.190.190.180.187,307,6070.18
9/16/20260.190.200.180.197,397,3480.19
9/15/20260.190.220.180.1816,688,4360.18
9/14/20260.230.250.220.22167,050,5760.22
9/11/20260.200.200.180.1943,900,5810.19
9/10/20260.210.210.200.203,085,2660.20
9/09/20260.210.220.200.215,596,3170.21
9/08/20260.240.240.200.219,949,6900.21
9/04/20260.240.250.230.2427,217,3940.24
9/03/20260.230.260.220.2212,784,5760.22
9/02/20260.240.250.230.238,408,9110.23
9/01/20260.220.260.200.2516,894,4340.25
8/31/20260.260.260.230.2365,157,6280.23
8/28/20260.200.260.190.2281,708,0930.22
8/27/20260.200.220.180.2047,857,6090.20
8/26/20260.250.340.220.24776,885,7280.24
8/25/20260.160.160.150.161,780,5870.16
8/24/20260.160.160.150.161,525,3480.16
8/21/20260.150.160.140.161,637,9230.16
8/20/20260.150.150.140.151,117,3210.15
8/19/20260.150.150.130.152,049,1920.15
8/18/20260.150.160.150.152,137,4170.15
8/17/20260.170.170.150.163,182,3630.16
8/14/20260.170.180.170.175,955,4460.17
8/13/20260.160.170.160.174,763,3640.17
8/12/20260.150.170.150.166,806,6860.16
8/11/20260.160.170.150.1616,034,3000.16
8/10/20260.170.220.150.17317,294,8680.17
8/07/20260.130.140.130.1490,807,3160.14
8/06/20260.140.140.130.132,030,8980.13
8/05/20260.140.140.130.14941,7850.14
8/04/20260.140.140.140.141,084,7550.14
8/03/20260.140.150.140.141,706,1830.14
7/31/20260.130.150.130.142,073,5600.14
7/30/20260.130.130.130.13714,5160.13
7/29/20260.130.140.130.13738,7320.13
7/28/20260.140.140.130.14692,0910.14
7/27/20260.130.150.130.14914,0660.14
7/24/20260.130.140.130.13578,0810.13
7/23/20260.140.140.130.131,344,5310.13
7/22/20260.140.140.130.13966,0680.13
7/21/20260.130.140.130.141,963,0920.14
7/20/20260.140.140.130.13787,7140.13
7/17/20260.140.140.130.131,435,6160.13
7/16/20260.150.150.140.142,182,4530.14
7/15/20260.140.150.140.151,013,7510.15
7/14/20260.140.150.140.141,592,7340.14
7/13/20260.150.150.140.142,066,5000.14
7/10/20260.160.160.150.151,249,5470.15
7/09/20260.160.170.100.153,561,2420.15
7/08/20260.160.160.150.161,196,5860.16