NYSEAMERICAN : SOAR
Volato Group, Inc. — Price history
Industrials · Airports & Air Services · United States
Last price 0.23 USD (Oct 30, 2026, 4:00 PM) · Market cap 12.34M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Volato Group, Inc. (SOAR) closed at 0.23 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.2254 | 0.2346 | 0.2215 | 0.23 | 1,268,288 | -1.54% |
| 2026-10-29 | 0.2323 | 0.2441 | 0.2295 | 0.2336 | 1,317,390 | -0.93% |
| 2026-10-28 | 0.2245 | 0.2448 | 0.217 | 0.2358 | 2,156,557 | +5.55% |
| 2026-10-27 | 0.2311 | 0.2408 | 0.217 | 0.2234 | 16,125,031 | +0.63% |
| 2026-10-26 | 0.2418 | 0.244 | 0.217 | 0.222 | 2,541,205 | -10.77% |
| 2026-10-23 | 0.2544 | 0.2583 | 0.2389 | 0.2488 | 1,466,903 | -3.68% |
| 2026-10-22 | 0.249 | 0.2679 | 0.2481 | 0.2583 | 5,284,999 | +3.32% |
| 2026-10-21 | 0.2516 | 0.2558 | 0.2409 | 0.25 | 1,653,210 | -1.96% |
| 2026-10-20 | 0.26 | 0.2615 | 0.2471 | 0.255 | 3,379,650 | +2.82% |
| 2026-10-19 | 0.2388 | 0.25 | 0.2325 | 0.248 | 3,716,169 | +7.08% |
| 2026-10-16 | 0.239 | 0.2489 | 0.2259 | 0.2316 | 2,898,987 | -0.56% |
| 2026-10-15 | 0.2351 | 0.2409 | 0.2168 | 0.2329 | 5,004,316 | -2.35% |
| 2026-10-14 | 0.235 | 0.2423 | 0.2263 | 0.2385 | 3,005,998 | -2.65% |
| 2026-10-13 | 0.25 | 0.2509 | 0.2354 | 0.245 | 3,928,410 | -6.52% |
| 2026-10-12 | 0.3049 | 0.3126 | 0.2525 | 0.2621 | 15,646,023 | -15.48% |
| 2026-10-09 | 0.3 | 0.3473 | 0.2982 | 0.3101 | 12,616,800 | +0.58% |
| 2026-10-08 | 0.3106 | 0.33 | 0.2854 | 0.3083 | 83,721,453 | +12.44% |
| 2026-10-07 | 0.2756 | 0.2885 | 0.2663 | 0.2742 | 7,231,388 | -1.79% |
| 2026-10-06 | 0.2598 | 0.3045 | 0.2511 | 0.2792 | 20,980,183 | +6.32% |
| 2026-10-05 | 0.2743 | 0.278 | 0.2538 | 0.2626 | 10,642,823 | -6.55% |
| 2026-10-02 | 0.3092 | 0.3098 | 0.27 | 0.281 | 17,696,327 | -4.62% |
| 2026-10-01 | 0.336 | 0.3621 | 0.2909 | 0.2946 | 26,371,728 | -11.29% |
| 2026-09-30 | 0.37 | 0.425 | 0.3321 | 0.3321 | 68,903,460 | -14.85% |
| 2026-09-29 | 0.3088 | 0.4284 | 0.2868 | 0.39 | 187,214,040 | +22.33% |
| 2026-09-28 | 0.3788 | 0.4682 | 0.3133 | 0.3188 | 960,082,431 | +77.60% |
| 2026-09-25 | 0.18 | 0.1821 | 0.1742 | 0.1795 | 877,051 | -2.23% |
| 2026-09-24 | 0.1784 | 0.1844 | 0.175 | 0.1836 | 1,420,892 | +0.11% |
| 2026-09-23 | 0.1825 | 0.1849 | 0.1769 | 0.1834 | 1,943,727 | -0.43% |
| 2026-09-22 | 0.1906 | 0.1923 | 0.18 | 0.1842 | 2,388,686 | -2.44% |
| 2026-09-21 | 0.2 | 0.2 | 0.1866 | 0.1888 | 3,489,961 | -5.60% |
| 2026-09-18 | 0.18 | 0.2 | 0.1716 | 0.2 | 5,226,002 | +9.17% |
| 2026-09-17 | 0.1886 | 0.19 | 0.18 | 0.1832 | 6,884,846 | -3.58% |
| 2026-09-16 | 0.1867 | 0.1987 | 0.1822 | 0.19 | 7,059,419 | +2.70% |
| 2026-09-15 | 0.1943 | 0.2169 | 0.1829 | 0.185 | 16,023,478 | -15.91% |
| 2026-09-14 | 0.2314 | 0.25 | 0.2154 | 0.22 | 162,268,771 | +15.30% |
| 2026-09-11 | 0.1965 | 0.198 | 0.1822 | 0.1908 | 6,127,736 | -2.20% |
| 2026-09-10 | 0.2098 | 0.2098 | 0.1951 | 0.1951 | 2,956,373 | -7.14% |
| 2026-09-09 | 0.2062 | 0.22 | 0.2037 | 0.2101 | 5,460,932 | +0.33% |
| 2026-09-08 | 0.2356 | 0.2399 | 0.203 | 0.2094 | 9,570,309 | -12.90% |
| 2026-09-04 | 0.2422 | 0.2478 | 0.2261 | 0.2404 | 26,199,023 | +8.63% |
| 2026-09-03 | 0.235 | 0.2645 | 0.2213 | 0.2213 | 12,106,840 | -3.91% |
| 2026-09-02 | 0.2433 | 0.2532 | 0.2286 | 0.2303 | 8,001,861 | -8.14% |
| 2026-09-01 | 0.2242 | 0.259 | 0.2 | 0.2507 | 16,086,990 | +7.83% |
| 2026-08-31 | 0.255 | 0.259 | 0.2325 | 0.2325 | 63,372,855 | +7.19% |
| 2026-08-28 | 0.1981 | 0.2589 | 0.1941 | 0.2169 | 51,034,658 | +5.80% |
| 2026-08-27 | 0.195 | 0.219 | 0.1842 | 0.205 | 46,669,444 | -15.60% |
| 2026-08-26 | 0.2531 | 0.3427 | 0.223 | 0.2429 | 753,998,697 | +55.31% |
| 2026-08-25 | 0.159 | 0.164 | 0.1527 | 0.1564 | 1,667,674 | -2.25% |
| 2026-08-24 | 0.157 | 0.1625 | 0.1525 | 0.16 | 1,504,148 | +2.63% |
| 2026-08-21 | 0.1456 | 0.1595 | 0.1435 | 0.1559 | 1,587,568 | +4.63% |
| 2026-08-20 | 0.147 | 0.1501 | 0.1435 | 0.149 | 1,096,595 | +1.15% |
| 2026-08-19 | 0.1475 | 0.1521 | 0.13 | 0.1473 | 1,958,382 | -3.16% |
| 2026-08-18 | 0.1524 | 0.16 | 0.149 | 0.1521 | 2,073,044 | -3.37% |
| 2026-08-17 | 0.1678 | 0.17 | 0.153 | 0.1574 | 3,109,193 | -7.41% |
| 2026-08-14 | 0.1666 | 0.178 | 0.165 | 0.17 | 5,692,671 | +3.03% |
| 2026-08-13 | 0.16 | 0.1732 | 0.1561 | 0.165 | 4,627,633 | +0.61% |
| 2026-08-12 | 0.1502 | 0.17 | 0.1475 | 0.164 | 6,503,067 | +2.50% |
| 2026-08-11 | 0.1619 | 0.169 | 0.1482 | 0.16 | 15,690,782 | -6.27% |
| 2026-08-10 | 0.1657 | 0.2169 | 0.151 | 0.1707 | 313,189,163 | +25.51% |
| 2026-08-07 | 0.125 | 0.14 | 0.125 | 0.136 | 926,720 | +5.02% |
| 2026-08-06 | 0.1351 | 0.1426 | 0.1295 | 0.1295 | 1,935,315 | -4.07% |
| 2026-08-05 | 0.1436 | 0.144 | 0.1309 | 0.135 | 874,281 | -6.90% |
| 2026-08-04 | 0.1428 | 0.145 | 0.1379 | 0.145 | 1,076,661 | +2.98% |
| 2026-08-03 | 0.1362 | 0.1472 | 0.1357 | 0.1408 | 1,614,843 | +3.45% |
| 2026-07-31 | 0.1349 | 0.1451 | 0.1331 | 0.1361 | 2,051,203 | +2.79% |
| 2026-07-30 | 0.128 | 0.1332 | 0.1261 | 0.1324 | 692,749 | +3.20% |
| 2026-07-29 | 0.133 | 0.1398 | 0.1283 | 0.1283 | 715,606 | -5.52% |
| 2026-07-28 | 0.1354 | 0.1396 | 0.1311 | 0.1358 | 657,679 | -0.29% |
| 2026-07-27 | 0.1306 | 0.1464 | 0.1299 | 0.1362 | 892,370 | +3.97% |
| 2026-07-24 | 0.1331 | 0.1364 | 0.1305 | 0.131 | 567,839 | -1.50% |
| 2026-07-23 | 0.1444 | 0.1444 | 0.1282 | 0.133 | 1,324,054 | +1.22% |
| 2026-07-22 | 0.1356 | 0.14 | 0.1314 | 0.1314 | 941,436 | -2.81% |
| 2026-07-21 | 0.1326 | 0.1438 | 0.1316 | 0.1352 | 1,923,282 | +2.19% |
| 2026-07-20 | 0.136 | 0.1366 | 0.1313 | 0.1323 | 749,529 | -1.27% |
| 2026-07-17 | 0.1374 | 0.1399 | 0.134 | 0.134 | 1,026,493 | -2.97% |
| 2026-07-16 | 0.1471 | 0.1499 | 0.138 | 0.1381 | 2,169,387 | -6.69% |
| 2026-07-15 | 0.142 | 0.1485 | 0.1405 | 0.148 | 939,490 | +4.23% |
| 2026-07-14 | 0.1428 | 0.1489 | 0.142 | 0.142 | 1,544,938 | +0.00% |
| 2026-07-13 | 0.1523 | 0.1533 | 0.1401 | 0.142 | 1,996,834 | -5.33% |
| 2026-07-10 | 0.1562 | 0.1596 | 0.15 | 0.15 | 979,229 | -3.23% |
| 2026-07-09 | 0.16 | 0.1669 | 0.1036 | 0.155 | 3,362,919 | -0.26% |
| 2026-07-08 | 0.1613 | 0.1617 | 0.1539 | 0.1554 | 1,150,222 | -5.65% |
| 2026-07-07 | 0.1624 | 0.165 | 0.1575 | 0.1647 | 2,208,610 | +0.49% |
| 2026-07-06 | 0.17 | 0.1743 | 0.1585 | 0.1639 | 9,301,114 | -4.99% |
| 2026-07-02 | 0.161 | 0.1885 | 0.161 | 0.1725 | 4,803,825 | -1.99% |
| 2026-07-01 | 0.1478 | 0.1777 | 0.1478 | 0.176 | 6,882,092 | +8.51% |
| 2026-06-30 | 0.16 | 0.17 | 0.1544 | 0.1622 | 9,391,268 | -9.59% |
| 2026-06-29 | 0.1629 | 0.19 | 0.146 | 0.1794 | 127,920,576 | +8.60% |
| 2026-06-26 | 0.1543 | 0.17 | 0.149 | 0.1652 | 4,572,033 | +9.99% |
| 2026-06-25 | 0.1598 | 0.1656 | 0.1502 | 0.1502 | 1,773,165 | -5.12% |
| 2026-06-24 | 0.166 | 0.17 | 0.1581 | 0.1583 | 1,133,418 | -4.35% |
| 2026-06-23 | 0.171 | 0.1741 | 0.1629 | 0.1655 | 1,298,572 | -7.90% |
| 2026-06-22 | 0.1701 | 0.1831 | 0.168 | 0.1797 | 2,672,515 | +7.86% |
| 2026-06-18 | 0.1817 | 0.1837 | 0.1666 | 0.1666 | 2,122,505 | -8.21% |
| 2026-06-17 | 0.182 | 0.1892 | 0.179 | 0.1815 | 1,395,816 | -3.92% |
| 2026-06-16 | 0.1955 | 0.1955 | 0.1804 | 0.1889 | 2,455,895 | -7.04% |
| 2026-06-15 | 0.195 | 0.2032 | 0.1859 | 0.2032 | 4,267,625 | +0.40% |
| 2026-06-12 | 0.1957 | 0.2024 | 0.179 | 0.2024 | 2,728,283 | -1.75% |
| 2026-06-11 | 0.2091 | 0.2143 | 0.1879 | 0.206 | 4,445,098 | -6.62% |
| 2026-06-10 | 0.1958 | 0.2206 | 0.176 | 0.2206 | 8,681,680 | +9.21% |
| 2026-06-09 | 0.2375 | 0.2477 | 0.1901 | 0.202 | 9,147,905 | -15.13% |
| 2026-06-08 | 0.2511 | 0.285 | 0.228 | 0.238 | 14,455,340 | -34.79% |
| 2026-06-05 | 0.3156 | 0.4336 | 0.305 | 0.365 | 43,246,398 | +14.06% |
| 2026-06-04 | 0.348 | 0.38 | 0.3024 | 0.32 | 19,755,899 | -26.03% |
| 2026-06-03 | 0.28 | 0.45 | 0.28 | 0.4326 | 103,672,682 | +35.19% |
| 2026-06-02 | 0.35 | 0.355 | 0.2812 | 0.32 | 143,360,568 | +29.29% |
| 2026-06-01 | 0.4215 | 0.475 | 0.2457 | 0.2475 | 602,493,296 | +45.59% |
| 2026-05-29 | 0.142 | 0.1738 | 0.142 | 0.17 | 9,094,876 | +16.68% |
| 2026-05-28 | 0.1335 | 0.152 | 0.1321 | 0.1457 | 6,356,910 | +10.38% |
| 2026-05-27 | 0.132 | 0.136 | 0.1265 | 0.132 | 1,512,827 | -3.65% |
| 2026-05-26 | 0.1472 | 0.1472 | 0.13 | 0.137 | 1,540,180 | -5.52% |
| 2026-05-22 | 0.1513 | 0.1518 | 0.138 | 0.145 | 1,666,036 | -5.23% |
| 2026-05-21 | 0.1367 | 0.1542 | 0.135 | 0.153 | 2,735,862 | +9.99% |
| 2026-05-20 | 0.1445 | 0.147 | 0.1348 | 0.1391 | 1,411,651 | -5.37% |
| 2026-05-19 | 0.1557 | 0.1613 | 0.1368 | 0.147 | 3,231,789 | -7.55% |
| 2026-05-18 | 0.14 | 0.159 | 0.1356 | 0.159 | 2,296,368 | +17.60% |
| 2026-05-15 | 0.1474 | 0.1474 | 0.1178 | 0.1352 | 2,177,088 | -9.38% |
| 2026-05-14 | 0.1552 | 0.1599 | 0.142 | 0.1492 | 1,709,882 | -5.57% |
| 2026-05-13 | 0.151 | 0.16 | 0.145 | 0.158 | 1,699,948 | +0.00% |
| 2026-05-12 | 0.1644 | 0.1655 | 0.1417 | 0.158 | 2,676,288 | -3.66% |