Volato Group Inc. (SOAR)
AMEX: SOAR
· Real-Time Price · USD
1.53
-0.25 (-14.04%)
At close: Aug 15, 2025, 12:32 PM
SOAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.53 | 1.85 | 1.42 | 1.78 | 1.78 | 12.66% | 8,299,018 |
| Aug 13, 2025 | 1.37 | 1.58 | 1.34 | 1.58 | 1.58 | 13.67% | 617,634 |
| Aug 12, 2025 | 1.37 | 1.43 | 1.27 | 1.39 | 1.39 | 6.11% | 1,217,508 |
| Aug 11, 2025 | 1.31 | 1.37 | 1.28 | 1.31 | 1.31 | 0.00% | 338,031 |
| Aug 8, 2025 | 1.39 | 1.40 | 1.30 | 1.31 | 1.31 | -5.07% | 194,712 |
| Aug 7, 2025 | 1.37 | 1.41 | 1.36 | 1.38 | 1.38 | -1.43% | 180,648 |
| Aug 6, 2025 | 1.48 | 1.49 | 1.37 | 1.40 | 1.40 | -2.10% | 229,000 |
| Aug 5, 2025 | 1.34 | 1.47 | 1.34 | 1.43 | 1.43 | 6.72% | 270,534 |
| Aug 4, 2025 | 1.37 | 1.40 | 1.30 | 1.34 | 1.34 | 1.52% | 187,833 |
| Aug 1, 2025 | 1.35 | 1.35 | 1.24 | 1.32 | 1.32 | -6.38% | 407,300 |
| Jul 31, 2025 | 1.42 | 1.49 | 1.39 | 1.41 | 1.41 | -2.76% | 553,400 |
| Jul 30, 2025 | 1.58 | 1.62 | 1.42 | 1.45 | 1.45 | -18.54% | 1,656,423 |
| Jul 29, 2025 | 2.16 | 2.29 | 1.73 | 1.78 | 1.78 | 4.09% | 47,937,200 |
| Jul 28, 2025 | 1.82 | 1.83 | 1.65 | 1.71 | 1.71 | -5.00% | 252,500 |
| Jul 25, 2025 | 1.64 | 1.88 | 1.55 | 1.80 | 1.80 | 8.43% | 466,000 |
| Jul 24, 2025 | 1.64 | 1.71 | 1.60 | 1.66 | 1.66 | 2.47% | 243,427 |
| Jul 23, 2025 | 1.53 | 1.64 | 1.53 | 1.62 | 1.62 | 4.52% | 170,025 |
| Jul 22, 2025 | 1.54 | 1.59 | 1.47 | 1.55 | 1.55 | -4.91% | 289,822 |
| Jul 21, 2025 | 1.79 | 1.79 | 1.60 | 1.63 | 1.63 | -7.39% | 510,535 |
| Jul 18, 2025 | 1.68 | 1.79 | 1.50 | 1.76 | 1.76 | 4.76% | 884,507 |