Volato Group, Inc. - SOAR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	1.34	1.23	1.23	1.35	1.23	105,900
July 10, 2025	1.29	1.32	1.32	1.35	1.29	170,901
July 09, 2025	1.35	1.32	1.32	1.37	1.28	120,104
July 08, 2025	1.28	1.33	1.33	1.37	1.28	184,000
July 07, 2025	1.3	1.27	1.27	1.32	1.23	142,597
July 03, 2025	1.3	1.31	1.31	1.38	1.3	136,613
July 02, 2025	1.18	1.29	1.29	1.29	1.14	221,024
July 01, 2025	1.25	1.21	1.21	1.29	1.18	324,014
June 30, 2025	1.26	1.29	1.29	1.34	1.25	217,893
June 27, 2025	1.36	1.29	1.29	1.41	1.25	365,511
June 26, 2025	1.45	1.36	1.36	1.49	1.34	291,300
June 25, 2025	1.53	1.46	1.46	1.55	1.45	198,800
June 24, 2025	1.57	1.55	1.55	1.58	1.53	133,545
June 23, 2025	1.55	1.58	1.58	1.63	1.51	225,702
June 20, 2025	1.65	1.55	1.55	1.68	1.52	405,019
June 18, 2025	1.55	1.6	1.6	1.67	1.54	435,109
June 17, 2025	1.61	1.58	1.58	1.69	1.53	934,907
June 16, 2025	1.62	1.6	1.6	1.72	1.58	445,919
June 13, 2025	2.01	1.65	1.65	2.03	1.53	1.38M
June 12, 2025	3.38	2.16	2.16	3.67	2.05	64.86M
June 11, 2025	2.31	2.17	2.17	2.32	2.14	147,109
June 10, 2025	2.23	2.26	2.26	2.34	2.11	173,733
June 09, 2025	2.04	2.22	2.22	2.3	2.04	126,517
June 06, 2025	2.05	2.09	2.09	2.25	1.96	177,930
June 05, 2025	2.16	2.04	2.04	2.42	1.95	470,800
June 04, 2025	2.35	2.06	2.06	2.5	1.91	537,717
June 03, 2025	3.22	2.63	2.63	3.83	2.32	23.36M
June 02, 2025	2.12	2.67	2.67	2.77	2.1	182,100
May 30, 2025	2.02	2.1	2.1	2.15	1.91	57,413
May 29, 2025	2.19	2	2	2.2	2	18,176
May 28, 2025	2.15	2.19	2.19	2.2	2.1	21,600
May 27, 2025	2.21	2.15	2.15	2.21	2.05	16,552
May 23, 2025	2.17	2.05	2.05	2.21	1.94	22,335
May 22, 2025	2.17	2.09	2.09	2.19	2.01	11,110
May 21, 2025	2.19	2.12	2.12	2.2	1.92	49,908
May 20, 2025	2.23	2.33	2.33	3.15	2.23	298,238
May 19, 2025	2.29	2.31	2.31	2.38	2.21	9,389
May 16, 2025	2.35	2.3	2.3	2.44	2.2	28,500
May 15, 2025	2.29	2.38	2.38	2.38	2.27	75,000
May 14, 2025	2.29	2.38	2.38	2.44	2.29	13,595
May 13, 2025	2.37	2.37	2.37	2.39	2.3	8,401
May 12, 2025	2.41	2.39	2.39	2.41	2.32	19,942
May 09, 2025	2.29	2.28	2.28	2.4	2.18	12,545
May 08, 2025	2.25	2.26	2.26	2.4	2.22	10,618
May 07, 2025	2.39	2.29	2.29	2.42	2.28	8,640
May 06, 2025	2.45	2.41	2.41	2.46	2.37	9,108
May 05, 2025	2.3	2.37	2.37	2.43	2.25	15,512
May 02, 2025	2.3	2.3	2.3	2.4	2.24	20,451
May 01, 2025	2.28	2.28	2.28	2.3	2.25	6,854
April 30, 2025	2.15	2.26	2.26	2.31	2.15	15,900
April 29, 2025	2.23	2.31	2.31	2.44	2.23	21,623
April 28, 2025	2.22	2.27	2.27	2.32	2.2	21,200
April 25, 2025	2.23	2.28	2.28	2.33	2.16	15,500
April 24, 2025	2.07	2.24	2.24	2.4	2.07	39,900
April 23, 2025	2.03	2.14	2.14	2.28	1.98	35,836
April 22, 2025	1.99	1.98	1.98	2.12	1.94	22,500
April 21, 2025	2.12	1.99	1.99	2.13	1.97	22,200
April 17, 2025	2	2.05	2.05	2.09	1.98	11,300
April 16, 2025	2.01	1.99	1.99	2.12	1.95	20,741
April 15, 2025	1.85	2.02	2.02	2.14	1.83	55,800

Volato Group, Inc. (SOAR) AMEX