5 DAY PERFORMANCE
+40.74%
1 MONTH PERFORMANCE
+23.58%
3 MONTH PERFORMANCE
-42.19%
6 MONTH PERFORMANCE
-79.89%
YEAR-TO-DATE PERFORMANCE
-42.19%
1 YEAR PERFORMANCE
-77.44%
Volato Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2026 | $0.23 | $0.24 (4.06%) | $0.25 | $0.22 | 1.03 M | $1.03 M |
| 03/31/2026 | $0.21 | $0.23 (8.26%) | $0.23 | $0.21 | 1.43 M | $1.01 M |
| 03/30/2026 | $0.26 | $0.21 (-18.91%) | $0.26 | $0.20 | 1.82 M | $940.54 K |
| 03/27/2026 | $0.29 | $0.26 (-8.08%) | $0.29 | $0.26 | 1.12 M | $1.15 M |
| 03/26/2026 | $0.27 | $0.29 (5.91%) | $0.29 | $0.27 | 1.39 M | $1.26 M |
| 03/25/2026 | $0.28 | $0.28 (-1.36%) | $0.28 | $0.27 | 1.26 M | $1.21 M |
| 03/24/2026 | $0.29 | $0.27 (-4.47%) | $0.29 | $0.27 | 920.76 K | $1.20 M |
| 03/23/2026 | $0.30 | $0.30 (-1.07%) | $0.30 | $0.28 | 2.86 M | $1.30 M |
| 03/20/2026 | $0.29 | $0.30 (6.17%) | $0.30 | $0.27 | 1.17 M | $1.34 M |
| 03/19/2026 | $0.29 | $0.30 (4.57%) | $0.31 | $0.28 | 939.14 K | $1.32 M |
| 03/18/2026 | $0.31 | $0.30 (-1.63%) | $0.31 | $0.29 | 1.32 M | $1.33 M |
| 03/17/2026 | $0.31 | $0.32 (3.23%) | $0.32 | $0.30 | 808.60 K | $1.40 M |
| 03/16/2026 | $0.32 | $0.32 (-0.84%) | $0.32 | $0.29 | 2.49 M | $1.40 M |
| 03/13/2026 | $0.34 | $0.32 (-5.5%) | $0.34 | $0.31 | 3.61 M | $1.42 M |
| 03/12/2026 | $0.35 | $0.34 (-0.72%) | $0.35 | $0.33 | 12.47 M | $1.51 M |
| 03/11/2026 | $0.37 | $0.36 (-2.54%) | $0.38 | $0.35 | 2.39 M | $1.58 M |
| 03/10/2026 | $0.40 | $0.38 (-6.25%) | $0.40 | $0.35 | 19.18 M | $1.65 M |
| 03/09/2026 | $0.43 | $0.32 (-25.65%) | $0.47 | $0.32 | 51.09 M | $1.41 M |
| 03/06/2026 | $0.33 | $0.37 (10.59%) | $0.40 | $0.33 | 2.41 M | $1.86 M |
| 03/05/2026 | $0.34 | $0.34 (0.03%) | $0.35 | $0.33 | 450.64 K | $1.71 M |
| 03/04/2026 | $0.34 | $0.34 (0.23%) | $0.35 | $0.32 | 702.10 K | $1.74 M |
| 03/03/2026 | $0.33 | $0.34 (3.55%) | $0.36 | $0.31 | 1.09 M | $1.71 M |
| 03/02/2026 | $0.29 | $0.32 (7.37%) | $0.34 | $0.29 | 856.62 K | $1.59 M |
| 02/27/2026 | $0.30 | $0.30 (0.13%) | $0.31 | $0.29 | 348.24 K | $1.51 M |
| 02/26/2026 | $0.32 | $0.31 (-3.13%) | $0.32 | $0.29 | 523.35 K | $1.54 M |
| 02/25/2026 | $0.31 | $0.32 (3.14%) | $0.34 | $0.29 | 1.08 M | $1.59 M |
| 02/24/2026 | $0.29 | $0.30 (2.71%) | $0.30 | $0.28 | 365.12 K | $1.51 M |
| 02/23/2026 | $0.30 | $0.29 (-1.52%) | $0.30 | $0.28 | 321.80 K | $1.47 M |
| 02/20/2026 | $0.33 | $0.30 (-8.61%) | $0.34 | $0.29 | 893.53 K | $1.53 M |
| 02/19/2026 | $0.34 | $0.33 (-3.93%) | $0.35 | $0.32 | 667.74 K | $1.66 M |
| 02/18/2026 | $0.35 | $0.34 (-2.3%) | $0.36 | $0.33 | 620.23 K | $1.71 M |
| 02/17/2026 | $0.37 | $0.35 (-5.3%) | $0.38 | $0.34 | 741.72 K | $1.77 M |
| 02/13/2026 | $0.41 | $0.39 (-3.89%) | $0.41 | $0.37 | 923.24 K | $1.97 M |
| 02/12/2026 | $0.44 | $0.40 (-7.39%) | $0.44 | $0.40 | 579.75 K | $2.03 M |
| 02/11/2026 | $0.47 | $0.44 (-7.8%) | $0.48 | $0.41 | 839.34 K | $2.20 M |
| 02/10/2026 | $0.47 | $0.49 (2.99%) | $0.50 | $0.44 | 1.13 M | $2.45 M |
| 02/09/2026 | $0.49 | $0.49 (-0.82%) | $0.49 | $0.47 | 727.00 K | $2.45 M |
| 02/06/2026 | $0.45 | $0.50 (11.31%) | $0.51 | $0.44 | 1.25 M | $2.51 M |
| 02/05/2026 | $0.45 | $0.45 (0.61%) | $0.49 | $0.42 | 1.61 M | $2.26 M |
| 02/04/2026 | $0.60 | $0.48 (-20.83%) | $0.60 | $0.42 | 5.93 M | $2.39 M |
| 02/03/2026 | $0.80 | $0.61 (-23.76%) | $0.94 | $0.61 | 74.85 M | $3.08 M |
| 02/02/2026 | $0.66 | $0.61 (-7.68%) | $0.66 | $0.57 | 449.22 K | $3.07 M |
| 01/30/2026 | $0.64 | $0.64 (0.3%) | $0.69 | $0.60 | 1.05 M | $3.25 M |
| 01/29/2026 | $0.59 | $0.64 (7.96%) | $0.67 | $0.55 | 1.06 M | $3.23 M |
| 01/28/2026 | $0.49 | $0.58 (17.18%) | $0.68 | $0.48 | 1.97 M | $2.92 M |
| 01/27/2026 | $0.45 | $0.56 (24.45%) | $0.57 | $0.41 | 2.85 M | $2.81 M |
| 01/26/2026 | $0.48 | $0.44 (-8.76%) | $0.48 | $0.41 | 568.10 K | $2.19 M |
| 01/23/2026 | $0.49 | $0.45 (-8.16%) | $0.49 | $0.45 | 621.40 K | $2.27 M |
| 01/22/2026 | $0.48 | $0.49 (1.62%) | $0.50 | $0.44 | 792.72 K | $2.47 M |
| 01/21/2026 | $0.51 | $0.49 (-4.03%) | $0.51 | $0.46 | 1.27 M | $2.47 M |
| 01/20/2026 | $0.53 | $0.52 (-1.23%) | $0.73 | $0.52 | 11.13 M | $2.63 M |
| 01/16/2026 | $0.60 | $0.54 (-9.95%) | $0.60 | $0.53 | 767.10 K | $2.73 M |
| 01/15/2026 | $0.60 | $0.61 (1.21%) | $0.62 | $0.56 | 353.20 K | $3.07 M |
| 01/14/2026 | $0.58 | $0.61 (4.47%) | $0.64 | $0.56 | 805.80 K | $3.05 M |
| 01/13/2026 | $0.63 | $0.58 (-7.94%) | $0.63 | $0.56 | 1.08 M | $2.92 M |
| 01/12/2026 | $0.65 | $0.64 (-2.31%) | $0.65 | $0.62 | 718.83 K | $3.20 M |
| 01/09/2026 | $0.68 | $0.65 (-4.02%) | $0.69 | $0.64 | 652.03 K | $3.29 M |
| 01/08/2026 | $0.65 | $0.70 (7.69%) | $0.71 | $0.64 | 1.45 M | $3.53 M |
| 01/07/2026 | $0.71 | $0.65 (-8.32%) | $0.72 | $0.64 | 1.73 M | $3.28 M |
| 01/06/2026 | $0.72 | $0.72 (-0.1%) | $0.79 | $0.71 | 773.80 K | $3.63 M |
| 01/05/2026 | $0.62 | $0.72 (16.13%) | $0.72 | $0.61 | 764.40 K | $3.63 M |
| 01/02/2026 | $0.63 | $0.67 (6.27%) | $0.67 | $0.59 | 1.00 M | $3.37 M |