Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Volato Group, Inc. Class A Common Stock (NY:SOAR)

1.840 +0.070 (+3.95%)
Official Closing Price Updated: 8:00 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 1.750 1.930 1.700 1.840 862,665 +0.07(+3.95%)
Sep 30, 2025 1.810 1.880 1.710 1.770 540,349 -0.02(-1.12%)
Sep 29, 2025 1.710 1.840 1.680 1.790 478,265 +0.12(+7.19%)
Sep 26, 2025 1.620 1.720 1.610 1.670 346,300 +0.05(+3.09%)
Sep 25, 2025 1.670 1.763 1.620 1.620 462,864 -0.09(-5.26%)
Sep 24, 2025 1.550 1.850 1.530 1.710 1,579,519 +0.14(+8.92%)
Sep 23, 2025 1.610 1.680 1.520 1.570 2,050,390 -0.01(-0.63%)
Sep 22, 2025 1.560 1.610 1.560 1.580 181,972 +0.02(+1.28%)
Sep 19, 2025 1.600 1.638 1.560 1.560 307,112 -0.04(-2.50%)
Sep 18, 2025 1.580 1.650 1.580 1.600 361,086 +0.03(+1.91%)
Sep 17, 2025 1.640 1.670 1.530 1.570 3,545,885 -0.13(-7.65%)
Sep 16, 2025 1.530 1.720 1.530 1.700 502,170 +0.18(+11.84%)
Sep 15, 2025 1.600 1.650 1.520 1.520 213,657 -0.11(-6.75%)
Sep 12, 2025 1.680 1.690 1.610 1.630 161,409 -0.05(-2.98%)
Sep 11, 2025 1.550 1.690 1.550 1.680 256,207 +0.14(+9.09%)
Sep 10, 2025 1.580 1.600 1.520 1.540 236,687 -0.04(-2.53%)
Sep 09, 2025 1.570 1.620 1.530 1.580 176,013 +0.00(+0.00%)
Sep 08, 2025 1.520 1.658 1.500 1.580 509,065 +0.06(+3.95%)
Sep 05, 2025 1.520 1.590 1.485 1.520 400,344 +0.00(+0.00%)
Sep 04, 2025 1.670 1.690 1.490 1.520 479,447 -0.15(-8.98%)
Sep 03, 2025 1.690 1.750 1.635 1.670 358,526 +0.00(+0.00%)
Sep 02, 2025 1.660 1.680 1.570 1.670 411,377 -0.01(-0.60%)
Aug 29, 2025 1.820 1.820 1.650 1.680 332,390 -0.12(-6.67%)
Aug 28, 2025 1.780 1.840 1.700 1.800 527,128 +0.04(+2.27%)
Aug 27, 2025 1.730 1.780 1.680 1.760 266,403 +0.04(+2.33%)
Aug 26, 2025 1.670 1.830 1.650 1.720 846,621 +0.07(+4.24%)
Aug 25, 2025 1.530 1.650 1.500 1.650 1,204,558 +0.13(+8.55%)
Aug 22, 2025 1.500 1.600 1.430 1.520 542,571 -0.02(-1.30%)
Aug 21, 2025 1.490 1.570 1.360 1.540 1,716,055 +0.14(+10.00%)
Aug 20, 2025 1.410 1.450 1.310 1.400 270,575 +0.00(+0.00%)
Aug 19, 2025 1.490 1.520 1.370 1.400 262,578 -0.10(-6.67%)
Aug 18, 2025 1.490 1.535 1.460 1.500 353,606 +0.03(+2.04%)
Aug 15, 2025 1.630 1.690 1.450 1.470 651,933 -0.31(-17.42%)
Aug 14, 2025 1.530 1.850 1.420 1.780 8,355,160 +0.20(+12.66%)
Aug 13, 2025 1.370 1.580 1.340 1.580 594,160 +0.19(+13.67%)
Aug 12, 2025 1.370 1.430 1.270 1.390 1,217,474 +0.08(+6.11%)
Aug 11, 2025 1.310 1.370 1.280 1.310 336,761 +0.00(+0.00%)
Aug 08, 2025 1.390 1.400 1.300 1.310 194,712 -0.07(-5.07%)
Aug 07, 2025 1.370 1.405 1.360 1.380 180,645 -0.02(-1.43%)
Aug 06, 2025 1.480 1.490 1.370 1.400 228,555 -0.03(-2.10%)
Aug 05, 2025 1.340 1.470 1.340 1.430 270,130 +0.09(+6.72%)
Aug 04, 2025 1.370 1.400 1.300 1.340 187,765 +0.02(+1.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.