Volato Group Inc. (SOAR)
AMEX: SOAR
· Real-Time Price · USD
1.59
-0.09 (-5.36%)
At close: Sep 02, 2025, 12:17 PM
SOAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.82 | 1.82 | 1.65 | 1.68 | 1.68 | -6.67% | 332,390 |
| 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 |
| 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 |