5 DAY PERFORMANCE
+171.86%
1 MONTH PERFORMANCE
+124.65%
3 MONTH PERFORMANCE
+77.88%
6 MONTH PERFORMANCE
-25.58%
YEAR-TO-DATE PERFORMANCE
-42.19%
1 YEAR PERFORMANCE
-73.19%
Volato Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.14 | $0.13 (-4.15%) | $0.14 | $0.13 | 2.03 M | $568.09 K |
| 08/05/2026 | $0.14 | $0.14 (-5.99%) | $0.14 | $0.13 | 943.40 K | $592.22 K |
| 08/04/2026 | $0.14 | $0.15 (1.54%) | $0.15 | $0.14 | 1.09 M | $636.09 K |
| 08/03/2026 | $0.14 | $0.14 (3.38%) | $0.15 | $0.14 | 1.91 M | $617.67 K |
| 07/31/2026 | $0.13 | $0.14 (0.89%) | $0.15 | $0.13 | 2.07 M | $597.05 K |
| 07/30/2026 | $0.13 | $0.13 (3.44%) | $0.13 | $0.13 | 722.70 K | $580.82 K |
| 07/29/2026 | $0.13 | $0.13 (-3.53%) | $0.14 | $0.13 | 744.39 K | $562.83 K |
| 07/28/2026 | $0.14 | $0.14 (0.3%) | $0.14 | $0.13 | 692.42 K | $595.73 K |
| 07/27/2026 | $0.13 | $0.14 (4.29%) | $0.15 | $0.13 | 914.10 K | $597.49 K |
| 07/24/2026 | $0.13 | $0.13 (-1.58%) | $0.14 | $0.13 | 578.10 K | $574.67 K |
| 07/23/2026 | $0.14 | $0.13 (-7.89%) | $0.14 | $0.13 | 1.35 M | $583.45 K |
| 07/22/2026 | $0.14 | $0.13 (-3.1%) | $0.14 | $0.13 | 982.81 K | $576.43 K |
| 07/21/2026 | $0.13 | $0.14 (1.96%) | $0.14 | $0.13 | 1.97 M | $593.10 K |
| 07/20/2026 | $0.14 | $0.13 (-2.72%) | $0.14 | $0.13 | 789.03 K | $580.38 K |
| 07/17/2026 | $0.14 | $0.13 (-2.47%) | $0.14 | $0.13 | 1.44 M | $587.84 K |
| 07/16/2026 | $0.15 | $0.14 (-6.12%) | $0.15 | $0.14 | 2.21 M | $605.82 K |
| 07/15/2026 | $0.14 | $0.15 (4.23%) | $0.15 | $0.14 | 1.02 M | $649.25 K |
| 07/14/2026 | $0.14 | $0.14 (-0.56%) | $0.15 | $0.14 | 1.59 M | $622.93 K |
| 07/13/2026 | $0.15 | $0.14 (-6.76%) | $0.15 | $0.14 | 2.08 M | $622.93 K |
| 07/10/2026 | $0.16 | $0.15 (-3.97%) | $0.16 | $0.15 | 1.25 M | $658.02 K |
| 07/09/2026 | $0.16 | $0.16 (-3.13%) | $0.17 | $0.10 | 3.59 M | $679.96 K |
| 07/08/2026 | $0.16 | $0.16 (-3.66%) | $0.16 | $0.15 | 1.20 M | $681.71 K |
| 07/07/2026 | $0.16 | $0.16 (1.42%) | $0.17 | $0.16 | 2.32 M | $722.51 K |
| 07/06/2026 | $0.17 | $0.16 (-3.59%) | $0.17 | $0.16 | 9.59 M | $719.00 K |
| 07/02/2026 | $0.16 | $0.17 (7.14%) | $0.19 | $0.16 | 4.99 M | $756.73 K |
| 07/01/2026 | $0.15 | $0.18 (19.08%) | $0.18 | $0.15 | 7.16 M | $772.08 K |
| 06/30/2026 | $0.16 | $0.16 (1.38%) | $0.17 | $0.15 | 10.22 M | $711.54 K |
| 06/29/2026 | $0.16 | $0.18 (10.13%) | $0.19 | $0.15 | 129.83 M | $787.00 K |
| 06/26/2026 | $0.15 | $0.17 (7.06%) | $0.17 | $0.15 | 77.64 M | $724.70 K |
| 06/25/2026 | $0.16 | $0.15 (-6.01%) | $0.17 | $0.15 | 1.89 M | $658.90 K |
| 06/24/2026 | $0.17 | $0.16 (-4.64%) | $0.17 | $0.16 | 1.18 M | $694.44 K |
| 06/23/2026 | $0.17 | $0.17 (-3.22%) | $0.17 | $0.16 | 1.39 M | $726.02 K |
| 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 |
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.
