Volato Group Inc.

1.68
-0.06 (-3.45%)
At close: Mar 31, 2025, 12:16 PM

Volato Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.80 1.80 1.70 1.74 -0.10 -5.43% 34,990
Mar 27, 2025 1.92 1.93 1.79 1.84 -0.15 -7.54% 41,000
Mar 26, 2025 2.11 2.11 1.93 1.99 -0.09 -4.33% 35,600
Mar 25, 2025 2.04 2.13 2.02 2.08 0.00 0.00% 21,817
Mar 24, 2025 2.05 2.24 2.01 2.08 -0.01 -0.48% 39,256
Mar 21, 2025 1.92 2.21 1.87 2.09 0.16 8.29% 170,400
Mar 20, 2025 1.85 1.96 1.78 1.93 0.13 7.22% 78,673
Mar 19, 2025 1.72 1.98 1.65 1.80 0.08 4.65% 85,532
Mar 18, 2025 1.66 1.80 1.51 1.72 0.02 1.18% 205,601
Mar 17, 2025 1.77 2.34 1.64 1.70 0.12 7.59% 6,731,744
Mar 14, 2025 1.56 1.59 1.40 1.58 0.04 2.60% 26,800
Mar 13, 2025 1.64 1.64 1.47 1.54 -0.04 -2.53% 27,418
Mar 12, 2025 1.71 1.75 1.57 1.58 -0.13 -7.60% 86,300
Mar 11, 2025 1.66 1.71 1.60 1.71 0.05 3.01% 55,315
Mar 10, 2025 1.75 1.77 1.65 1.66 -0.14 -7.78% 42,047
Mar 7, 2025 1.82 1.99 1.61 1.80 -0.04 -2.17% 110,700
Mar 6, 2025 2.03 2.05 1.80 1.84 -0.24 -11.54% 109,131
Mar 5, 2025 2.07 2.18 2.03 2.08 -0.05 -2.35% 79,740
Mar 4, 2025 2.14 2.15 2.01 2.13 -0.01 -0.47% 54,321
Mar 3, 2025 2.24 2.32 2.12 2.14 -0.07 -3.17% 34,600
Feb 28, 2025 2.22 2.24 2.00 2.21 -0.03 -1.34% 46,254
Feb 27, 2025 2.48 2.48 2.20 2.24 -0.29 -11.46% 127,847
Feb 26, 2025 2.21 2.93 2.20 2.53 0.41 19.34% 571,741
Feb 25, 2025 2.49 2.57 2.01 2.12 -0.45 -17.51% 230,705
Feb 24, 2025 3.50 3.50 2.43 2.57 -1.18 -31.47% 305,700
Feb 21, 2025 4.27 4.39 3.25 3.75 -1.25 -25.00% 512,317
Feb 20, 2025 3.58 6.48 3.00 5.00 1.65 49.25% 4,113,512
Feb 19, 2025 3.12 3.45 2.88 3.35 0.35 11.67% 128,832
Feb 18, 2025 4.25 4.35 2.07 3.00 -1.69 -36.03% 206,357
Feb 14, 2025 4.38 4.69 4.38 4.69 0.30 6.83% 61,440
Feb 13, 2025 4.44 4.55 4.28 4.39 -0.14 -3.09% 26,028
Feb 12, 2025 4.38 4.99 4.33 4.53 0.10 2.26% 30,284
Feb 11, 2025 4.47 4.69 4.31 4.43 -0.12 -2.64% 38,008
Feb 10, 2025 4.55 4.66 4.30 4.55 -0.06 -1.30% 38,748
Feb 7, 2025 4.75 4.92 4.45 4.61 -0.02 -0.43% 67,208
Feb 6, 2025 4.33 5.75 4.25 4.63 0.16 3.58% 410,028
Feb 5, 2025 4.43 4.67 4.33 4.47 0.09 2.05% 23,996
Feb 4, 2025 4.50 4.53 4.29 4.38 -0.21 -4.58% 21,932
Feb 3, 2025 4.73 4.92 4.03 4.59 -0.29 -5.94% 34,369
Jan 31, 2025 4.93 4.97 4.75 4.88 -0.09 -1.81% 31,035
Jan 30, 2025 4.87 5.12 4.75 4.97 0.02 0.40% 21,360
Jan 29, 2025 4.95 5.15 4.54 4.95 -0.10 -1.98% 22,028
Jan 28, 2025 4.80 5.05 4.70 5.05 0.12 2.43% 38,673
Jan 27, 2025 5.12 5.25 4.78 4.93 -0.15 -2.95% 29,048
Jan 24, 2025 5.25 5.28 5.01 5.08 -0.20 -3.79% 27,560
Jan 23, 2025 5.25 5.35 5.00 5.28 0.09 1.73% 23,066
Jan 22, 2025 5.72 5.72 5.05 5.19 -0.56 -9.74% 41,525
Jan 21, 2025 5.28 6.04 5.01 5.75 0.41 7.68% 77,858
Jan 17, 2025 5.13 5.47 5.04 5.34 0.31 6.16% 21,068
Jan 16, 2025 5.25 5.36 4.81 5.03 -0.18 -3.45% 47,889