5 DAY PERFORMANCE
+122.09%
1 MONTH PERFORMANCE
+155.17%
3 MONTH PERFORMANCE
+25.21%
6 MONTH PERFORMANCE
-58.74%
YEAR-TO-DATE PERFORMANCE
-42.19%
1 YEAR PERFORMANCE
-76.58%
Volato Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.17 | $0.18 (5.64%) | $0.18 | $0.17 | 2.79 M | $788.31 K |
| 06/18/2026 | $0.18 | $0.17 (-8.31%) | $0.18 | $0.17 | 2.53 M | $730.85 K |
| 06/17/2026 | $0.18 | $0.18 (-0.27%) | $0.19 | $0.18 | 1.45 M | $796.21 K |
| 06/16/2026 | $0.20 | $0.19 (-3.38%) | $0.20 | $0.18 | 2.64 M | $828.67 K |
| 06/15/2026 | $0.20 | $0.20 (4.21%) | $0.20 | $0.19 | 4.95 M | $891.40 K |
| 06/12/2026 | $0.20 | $0.20 (3.42%) | $0.20 | $0.18 | 2.82 M | $887.89 K |
| 06/11/2026 | $0.21 | $0.21 (-1.48%) | $0.21 | $0.19 | 4.56 M | $903.69 K |
| 06/10/2026 | $0.20 | $0.22 (12.67%) | $0.22 | $0.18 | 8.93 M | $967.73 K |
| 06/09/2026 | $0.24 | $0.20 (-14.95%) | $0.25 | $0.19 | 9.42 M | $886.14 K |
| 06/08/2026 | $0.25 | $0.24 (-5.22%) | $0.29 | $0.23 | 15.04 M | $1.04 M |
| 06/05/2026 | $0.32 | $0.37 (15.65%) | $0.43 | $0.31 | 46.51 M | $1.60 M |
| 06/04/2026 | $0.35 | $0.32 (-8.05%) | $0.38 | $0.30 | 20.63 M | $1.40 M |
| 06/03/2026 | $0.28 | $0.43 (54.5%) | $0.45 | $0.28 | 107.54 M | $1.90 M |
| 06/02/2026 | $0.35 | $0.32 (-8.57%) | $0.36 | $0.28 | 146.84 M | $1.40 M |
| 06/01/2026 | $0.42 | $0.25 (-41.28%) | $0.48 | $0.25 | 638.65 M | $1.09 M |
| 05/29/2026 | $0.14 | $0.17 (19.72%) | $0.17 | $0.14 | 9.99 M | $745.76 K |
| 05/28/2026 | $0.13 | $0.15 (9.14%) | $0.15 | $0.13 | 6.81 M | $640.48 K |
| 05/27/2026 | $0.13 | $0.13 (0%) | $0.14 | $0.13 | 1.55 M | $579.06 K |
| 05/26/2026 | $0.15 | $0.14 (-6.93%) | $0.15 | $0.13 | 1.67 M | $601.00 K |
| 05/22/2026 | $0.15 | $0.15 (-4.16%) | $0.15 | $0.14 | 1.75 M | $636.09 K |
| 05/21/2026 | $0.14 | $0.15 (11.92%) | $0.15 | $0.14 | 2.81 M | $671.18 K |
| 05/20/2026 | $0.14 | $0.14 (-3.74%) | $0.15 | $0.13 | 1.51 M | $610.21 K |
| 05/19/2026 | $0.16 | $0.15 (-5.59%) | $0.16 | $0.14 | 3.27 M | $644.86 K |
| 05/18/2026 | $0.14 | $0.16 (13.57%) | $0.16 | $0.14 | 2.40 M | $697.51 K |
| 05/15/2026 | $0.15 | $0.14 (-8.28%) | $0.15 | $0.12 | 2.18 M | $593.10 K |
| 05/14/2026 | $0.16 | $0.15 (-3.87%) | $0.16 | $0.14 | 1.71 M | $654.51 K |
| 05/13/2026 | $0.15 | $0.16 (4.64%) | $0.16 | $0.15 | 1.70 M | $693.12 K |
| 05/12/2026 | $0.16 | $0.16 (-3.89%) | $0.17 | $0.14 | 2.68 M | $693.12 K |
| 05/11/2026 | $0.19 | $0.16 (-13.41%) | $0.19 | $0.16 | 5.22 M | $719.44 K |
| 05/08/2026 | $0.20 | $0.19 (-6%) | $0.20 | $0.18 | 4.24 M | $824.72 K |
| 05/07/2026 | $0.26 | $0.21 (-19.63%) | $0.26 | $0.19 | 11.01 M | $912.46 K |
| 05/06/2026 | $0.26 | $0.26 (0%) | $0.27 | $0.25 | 5.92 M | $1.14 M |
| 05/05/2026 | $0.26 | $0.26 (0%) | $0.27 | $0.24 | 4.81 M | $1.14 M |
| 05/04/2026 | $0.26 | $0.26 (-1.53%) | $0.26 | $0.25 | 2.73 M | $1.13 M |
| 05/01/2026 | $0.24 | $0.26 (8.89%) | $0.27 | $0.24 | 9.04 M | $1.14 M |
| 04/30/2026 | $0.23 | $0.24 (1.68%) | $0.24 | $0.22 | 3.51 M | $1.04 M |
| 04/29/2026 | $0.25 | $0.22 (-11.43%) | $0.26 | $0.22 | 4.54 M | $986.16 K |
| 04/28/2026 | $0.22 | $0.25 (13.64%) | $0.27 | $0.21 | 15.79 M | $1.10 M |
| 04/27/2026 | $0.23 | $0.22 (-4.82%) | $0.23 | $0.21 | 2.67 M | $960.72 K |
| 04/24/2026 | $0.23 | $0.23 (-0.35%) | $0.24 | $0.22 | 1.91 M | $1.00 M |
| 04/23/2026 | $0.23 | $0.23 (-1.53%) | $0.23 | $0.21 | 2.47 M | $990.55 K |
| 04/22/2026 | $0.22 | $0.23 (3.61%) | $0.24 | $0.22 | 4.08 M | $1.01 M |
| 04/21/2026 | $0.22 | $0.23 (3.02%) | $0.23 | $0.20 | 2.68 M | $987.04 K |
| 04/20/2026 | $0.22 | $0.22 (1.45%) | $0.22 | $0.19 | 5.85 M | $982.21 K |
| 04/17/2026 | $0.24 | $0.23 (-5.32%) | $0.24 | $0.21 | 5.51 M | $991.42 K |
| 04/16/2026 | $0.25 | $0.24 (-2.04%) | $0.26 | $0.23 | 8.07 M | $1.05 M |
| 04/15/2026 | $0.25 | $0.26 (3.6%) | $0.27 | $0.24 | 7.91 M | $1.14 M |
| 04/14/2026 | $0.25 | $0.27 (10.2%) | $0.31 | $0.23 | 26.63 M | $1.18 M |
| 04/13/2026 | $0.33 | $0.25 (-23.14%) | $0.35 | $0.23 | 96.43 M | $1.11 M |
| 04/10/2026 | $0.25 | $0.29 (14.14%) | $0.31 | $0.24 | 26.00 M | $1.26 M |
| 04/09/2026 | $0.24 | $0.25 (4.7%) | $0.27 | $0.23 | 3.18 M | $1.08 M |
| 04/08/2026 | $0.25 | $0.24 (-4.41%) | $0.25 | $0.24 | 639.94 K | $1.04 M |
| 04/07/2026 | $0.24 | $0.24 (-1.27%) | $0.25 | $0.23 | 1.11 M | $1.06 M |
| 04/06/2026 | $0.23 | $0.25 (6.39%) | $0.26 | $0.23 | 700.52 K | $1.09 M |
| 04/02/2026 | $0.23 | $0.24 (3.83%) | $0.24 | $0.23 | 484.32 K | $1.05 M |
| 04/01/2026 | $0.23 | $0.24 (3.76%) | $0.25 | $0.22 | 1.04 M | $1.05 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
