Volato Group, Inc. Class A Common Stock (SOAR)
0.6400
-0.1500 (-18.99%)
NYSE · Last Trade: Jan 1st, 7:09 AM EST
Historical Prices For Volato Group, Inc. Class A Common Stock (SOAR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 0.74 | 0.75 | 0.62 | 0.64 | 1,676,610 | 0.64 |
| 12/30/2025 | 0.75 | 0.80 | 0.70 | 0.79 | 15,672,991 | 0.79 |
| 12/29/2025 | 0.80 | 0.83 | 0.62 | 0.68 | 1,951,035 | 0.68 |
| 12/26/2025 | 1.08 | 1.08 | 0.91 | 0.94 | 18,690,620 | 0.94 |
| 12/24/2025 | 1.02 | 1.27 | 1.01 | 1.05 | 408,748 | 0.93 |
| 12/23/2025 | 1.10 | 1.10 | 0.98 | 1.01 | 308,658 | 0.90 |
| 12/22/2025 | 1.07 | 1.12 | 1.02 | 1.10 | 296,730 | 0.98 |
| 12/19/2025 | 1.09 | 1.12 | 1.00 | 1.08 | 447,641 | 0.96 |
| 12/18/2025 | 1.04 | 1.17 | 1.02 | 1.10 | 286,503 | 0.98 |
| 12/17/2025 | 1.07 | 1.11 | 1.02 | 1.04 | 129,024 | 0.92 |
| 12/16/2025 | 1.14 | 1.18 | 1.00 | 1.05 | 161,303 | 0.93 |
| 12/15/2025 | 1.20 | 1.20 | 1.10 | 1.10 | 182,720 | 0.98 |
| 12/12/2025 | 1.26 | 1.29 | 1.13 | 1.20 | 322,088 | 1.07 |
| 12/11/2025 | 1.23 | 1.35 | 1.20 | 1.30 | 333,773 | 1.15 |
| 12/10/2025 | 1.28 | 1.30 | 1.21 | 1.23 | 215,617 | 1.09 |
| 12/09/2025 | 1.27 | 1.36 | 1.19 | 1.31 | 248,488 | 1.16 |
| 12/08/2025 | 1.30 | 1.30 | 1.20 | 1.21 | 121,866 | 1.07 |
| 12/05/2025 | 1.39 | 1.40 | 1.25 | 1.28 | 159,648 | 1.14 |
| 12/04/2025 | 1.25 | 1.39 | 1.25 | 1.37 | 220,751 | 1.22 |
| 12/03/2025 | 1.18 | 1.30 | 1.18 | 1.26 | 207,550 | 1.12 |
| 12/02/2025 | 1.21 | 1.28 | 1.21 | 1.25 | 51,913 | 1.11 |
| 12/01/2025 | 1.31 | 1.36 | 1.20 | 1.22 | 88,117 | 1.08 |
| 11/28/2025 | 1.36 | 1.40 | 1.32 | 1.33 | 127,755 | 1.19 |
| 11/26/2025 | 1.26 | 1.38 | 1.26 | 1.34 | 88,882 | 1.19 |
| 11/25/2025 | 1.23 | 1.29 | 1.18 | 1.26 | 93,132 | 1.12 |
| 11/24/2025 | 1.16 | 1.23 | 1.11 | 1.23 | 106,429 | 1.09 |
| 11/21/2025 | 1.11 | 1.17 | 1.04 | 1.16 | 195,043 | 1.03 |
| 11/20/2025 | 1.15 | 1.16 | 1.06 | 1.07 | 192,287 | 0.95 |
| 11/19/2025 | 1.24 | 1.24 | 1.11 | 1.12 | 122,710 | 0.99 |
| 11/18/2025 | 1.20 | 1.20 | 1.02 | 1.20 | 358,764 | 1.07 |
| 11/17/2025 | 1.36 | 1.37 | 1.15 | 1.19 | 211,373 | 1.06 |
| 11/14/2025 | 1.36 | 1.43 | 1.32 | 1.35 | 136,775 | 1.20 |
| 11/13/2025 | 1.45 | 1.55 | 1.38 | 1.40 | 321,687 | 1.24 |
| 11/12/2025 | 1.35 | 1.47 | 1.35 | 1.42 | 249,251 | 1.26 |
| 11/11/2025 | 1.42 | 1.45 | 1.35 | 1.38 | 334,680 | 1.23 |
| 11/10/2025 | 1.43 | 1.73 | 1.43 | 1.47 | 1,227,039 | 1.31 |
| 11/07/2025 | 1.40 | 1.44 | 1.25 | 1.40 | 533,253 | 1.24 |
| 11/06/2025 | 1.67 | 1.67 | 1.42 | 1.44 | 559,337 | 1.28 |
| 11/05/2025 | 1.60 | 1.72 | 1.60 | 1.70 | 169,623 | 1.51 |
| 11/04/2025 | 1.59 | 1.75 | 1.56 | 1.59 | 255,120 | 1.41 |
| 11/03/2025 | 1.70 | 1.72 | 1.61 | 1.61 | 199,243 | 1.43 |
| 10/31/2025 | 1.57 | 1.72 | 1.55 | 1.67 | 207,625 | 1.48 |
| 10/30/2025 | 1.66 | 1.71 | 1.49 | 1.53 | 440,244 | 1.36 |
| 10/29/2025 | 1.83 | 1.84 | 1.67 | 1.71 | 308,270 | 1.52 |
| 10/28/2025 | 1.76 | 1.99 | 1.75 | 1.84 | 500,941 | 1.63 |
| 10/27/2025 | 2.11 | 2.11 | 1.77 | 1.79 | 731,738 | 1.59 |
| 10/24/2025 | 2.16 | 2.28 | 2.10 | 2.11 | 332,261 | 1.87 |
| 10/23/2025 | 2.08 | 2.22 | 2.03 | 2.12 | 415,159 | 1.88 |
| 10/22/2025 | 2.16 | 2.24 | 1.95 | 2.07 | 676,067 | 1.84 |
| 10/21/2025 | 2.45 | 2.49 | 2.23 | 2.28 | 621,868 | 2.02 |
| 10/20/2025 | 2.61 | 2.85 | 2.45 | 2.48 | 968,227 | 2.20 |
| 10/17/2025 | 2.61 | 2.90 | 2.57 | 2.69 | 940,130 | 2.39 |
| 10/16/2025 | 3.42 | 3.44 | 2.55 | 2.72 | 15,860,262 | 2.42 |
| 10/15/2025 | 3.78 | 3.85 | 2.88 | 3.16 | 2,092,922 | 2.81 |
| 10/14/2025 | 3.40 | 4.36 | 3.03 | 4.02 | 6,394,922 | 3.57 |
| 10/13/2025 | 2.52 | 3.48 | 2.50 | 3.46 | 4,509,189 | 3.07 |
| 10/10/2025 | 2.21 | 2.65 | 2.12 | 2.49 | 3,797,703 | 2.21 |
| 10/09/2025 | 2.11 | 2.27 | 2.10 | 2.19 | 604,043 | 1.94 |
| 10/08/2025 | 1.98 | 2.19 | 1.98 | 2.15 | 735,335 | 1.91 |
| 10/07/2025 | 2.19 | 2.22 | 1.97 | 1.97 | 1,020,785 | 1.75 |
| 10/06/2025 | 2.12 | 2.19 | 1.88 | 2.10 | 1,785,775 | 1.87 |
| 10/03/2025 | 1.88 | 2.25 | 1.86 | 2.04 | 6,930,040 | 1.81 |
| 10/02/2025 | 1.82 | 1.88 | 1.78 | 1.83 | 352,364 | 1.63 |
| 10/01/2025 | 1.75 | 1.93 | 1.70 | 1.84 | 862,665 | 1.63 |