Volato Group Inc. (SOAR)
AMEX: SOAR
· Real-Time Price · USD
1.64
0.10 (6.49%)
At close: Sep 11, 2025, 11:26 AM
SOAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.58 | 1.60 | 1.52 | 1.54 | 1.54 | -2.53% | 234,847 |
| Sep 9, 2025 | 1.57 | 1.62 | 1.53 | 1.58 | 1.58 | 0.00% | 176,239 |
| Sep 8, 2025 | 1.52 | 1.66 | 1.50 | 1.58 | 1.58 | 3.95% | 510,600 |
| Sep 5, 2025 | 1.52 | 1.59 | 1.49 | 1.52 | 1.52 | 0.00% | 400,344 |
| Sep 4, 2025 | 1.67 | 1.69 | 1.49 | 1.52 | 1.52 | -8.98% | 479,800 |
| Sep 3, 2025 | 1.69 | 1.75 | 1.64 | 1.67 | 1.67 | 0.00% | 359,700 |
| Sep 2, 2025 | 1.66 | 1.68 | 1.57 | 1.67 | 1.67 | -0.60% | 411,400 |
| Aug 29, 2025 | 1.82 | 1.82 | 1.65 | 1.68 | 1.68 | -6.67% | 332,400 |
| Aug 28, 2025 | 1.78 | 1.84 | 1.70 | 1.80 | 1.80 | 2.27% | 530,900 |
| Aug 27, 2025 | 1.73 | 1.78 | 1.68 | 1.76 | 1.76 | 2.33% | 272,015 |
| Aug 26, 2025 | 1.67 | 1.83 | 1.65 | 1.72 | 1.72 | 4.24% | 851,100 |
| Aug 25, 2025 | 1.53 | 1.65 | 1.50 | 1.65 | 1.65 | 8.55% | 1,225,100 |
| Aug 22, 2025 | 1.50 | 1.60 | 1.43 | 1.52 | 1.52 | -1.30% | 542,600 |
| Aug 21, 2025 | 1.49 | 1.57 | 1.36 | 1.54 | 1.54 | 10.00% | 1,719,623 |
| Aug 20, 2025 | 1.41 | 1.45 | 1.31 | 1.40 | 1.40 | 0.00% | 284,500 |
| Aug 19, 2025 | 1.49 | 1.52 | 1.37 | 1.40 | 1.40 | -6.67% | 266,607 |
| Aug 18, 2025 | 1.49 | 1.54 | 1.46 | 1.50 | 1.50 | 2.04% | 354,300 |
| Aug 15, 2025 | 1.63 | 1.69 | 1.45 | 1.47 | 1.47 | -17.42% | 651,933 |
| Aug 14, 2025 | 1.53 | 1.85 | 1.42 | 1.78 | 1.78 | 12.66% | 8,360,900 |
| Aug 13, 2025 | 1.37 | 1.58 | 1.34 | 1.58 | 1.58 | 13.67% | 617,634 |