5 DAY PERFORMANCE
+48.18%
1 MONTH PERFORMANCE
+45.00%
3 MONTH PERFORMANCE
+28.48%
6 MONTH PERFORMANCE
-8.56%
YEAR-TO-DATE PERFORMANCE
-66.88%
1 YEAR PERFORMANCE
-69.57%
Volato Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $1.27 | $1.30 (2.36%) | $1.30 | $1.20 | 61.24 K | $6.55 M |
| 12/08/2025 | $1.30 | $1.21 (-6.92%) | $1.30 | $1.20 | 125.22 K | $6.10 M |
| 12/05/2025 | $1.39 | $1.28 (-7.91%) | $1.40 | $1.25 | 159.65 K | $6.45 M |
| 12/04/2025 | $1.25 | $1.37 (9.6%) | $1.39 | $1.25 | 223.00 K | $6.90 M |
| 12/03/2025 | $1.18 | $1.26 (6.78%) | $1.30 | $1.18 | 207.55 K | $6.35 M |
| 12/02/2025 | $1.21 | $1.25 (3.31%) | $1.28 | $1.21 | 51.92 K | $6.30 M |
| 12/01/2025 | $1.31 | $1.22 (-6.87%) | $1.36 | $1.20 | 88.28 K | $6.15 M |
| 11/28/2025 | $1.36 | $1.34 (-1.47%) | $1.40 | $1.32 | 127.80 K | $6.75 M |
| 11/26/2025 | $1.26 | $1.34 (6.35%) | $1.38 | $1.26 | 88.90 K | $6.75 M |
| 11/25/2025 | $1.23 | $1.26 (2.44%) | $1.29 | $1.18 | 93.27 K | $6.35 M |
| 11/24/2025 | $1.16 | $1.23 (6.03%) | $1.23 | $1.12 | 106.93 K | $6.20 M |
| 11/21/2025 | $1.11 | $1.16 (4.5%) | $1.17 | $1.04 | 195.04 K | $5.85 M |
| 11/20/2025 | $1.15 | $1.07 (-6.96%) | $1.16 | $1.07 | 209.10 K | $5.39 M |
| 11/19/2025 | $1.24 | $1.12 (-9.68%) | $1.24 | $1.11 | 126.30 K | $5.64 M |
| 11/18/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.02 | 358.81 K | $6.05 M |
| 11/17/2025 | $1.36 | $1.19 (-12.5%) | $1.37 | $1.15 | 212.33 K | $6.00 M |
| 11/14/2025 | $1.36 | $1.35 (-0.74%) | $1.43 | $1.32 | 136.80 K | $6.80 M |
| 11/13/2025 | $1.45 | $1.40 (-3.45%) | $1.55 | $1.38 | 323.64 K | $7.06 M |
| 11/12/2025 | $1.35 | $1.42 (5.19%) | $1.47 | $1.35 | 250.40 K | $7.16 M |
| 11/11/2025 | $1.42 | $1.38 (-2.82%) | $1.45 | $1.35 | 334.93 K | $6.95 M |
| 11/10/2025 | $1.43 | $1.47 (2.8%) | $1.73 | $1.43 | 1.23 M | $7.41 M |
| 11/07/2025 | $1.40 | $1.40 (0%) | $1.44 | $1.25 | 533.30 K | $3.63 M |
| 11/06/2025 | $1.67 | $1.44 (-13.77%) | $1.67 | $1.42 | 560.90 K | $3.73 M |
| 11/05/2025 | $1.60 | $1.70 (6.25%) | $1.72 | $1.60 | 169.93 K | $4.41 M |
| 11/04/2025 | $1.59 | $1.59 (0%) | $1.75 | $1.56 | 263.80 K | $4.12 M |
| 11/03/2025 | $1.70 | $1.61 (-5.29%) | $1.72 | $1.61 | 199.70 K | $4.17 M |
| 10/31/2025 | $1.57 | $1.67 (6.37%) | $1.72 | $1.55 | 207.63 K | $4.33 M |
| 10/30/2025 | $1.66 | $1.53 (-7.83%) | $1.71 | $1.49 | 440.24 K | $3.97 M |
| 10/29/2025 | $1.83 | $1.71 (-6.56%) | $1.84 | $1.67 | 308.70 K | $4.43 M |
| 10/28/2025 | $1.76 | $1.84 (4.55%) | $1.99 | $1.75 | 501.93 K | $4.77 M |
| 10/27/2025 | $2.11 | $1.79 (-15.17%) | $2.11 | $1.78 | 732.30 K | $4.64 M |
| 10/24/2025 | $2.17 | $2.11 (-2.76%) | $2.28 | $2.10 | 332.30 K | $5.47 M |
| 10/23/2025 | $2.08 | $2.12 (1.92%) | $2.22 | $2.03 | 417.33 K | $5.50 M |
| 10/22/2025 | $2.16 | $2.07 (-4.17%) | $2.24 | $1.95 | 681.90 K | $5.37 M |
| 10/21/2025 | $2.45 | $2.28 (-6.94%) | $2.49 | $2.23 | 627.14 K | $5.91 M |
| 10/20/2025 | $2.61 | $2.48 (-4.98%) | $2.85 | $2.45 | 970.70 K | $6.43 M |
| 10/17/2025 | $2.61 | $2.69 (3.07%) | $2.90 | $2.57 | 940.13 K | $6.97 M |
| 10/16/2025 | $3.42 | $2.72 (-20.47%) | $3.44 | $2.55 | 15.87 M | $7.05 M |
| 10/15/2025 | $3.78 | $3.16 (-16.4%) | $3.85 | $2.88 | 2.10 M | $8.19 M |
| 10/14/2025 | $3.40 | $4.02 (18.24%) | $4.36 | $3.03 | 6.40 M | $10.42 M |
| 10/13/2025 | $2.52 | $3.46 (37.3%) | $3.48 | $2.50 | 4.53 M | $8.97 M |
| 10/10/2025 | $2.21 | $2.49 (12.67%) | $2.65 | $2.12 | 3.80 M | $6.46 M |
| 10/09/2025 | $2.11 | $2.19 (3.79%) | $2.27 | $2.10 | 608.84 K | $5.68 M |
| 10/08/2025 | $1.98 | $2.15 (8.59%) | $2.19 | $1.98 | 737.10 K | $5.57 M |
| 10/07/2025 | $2.19 | $1.97 (-10.05%) | $2.22 | $1.97 | 1.02 M | $5.11 M |
| 10/06/2025 | $2.12 | $2.10 (-0.94%) | $2.19 | $1.88 | 1.80 M | $5.45 M |
| 10/03/2025 | $1.88 | $2.04 (8.51%) | $2.25 | $1.87 | 6.93 M | $5.29 M |
| 10/02/2025 | $1.82 | $1.83 (0.55%) | $1.88 | $1.78 | 355.40 K | $4.74 M |
| 10/01/2025 | $1.75 | $1.84 (5.14%) | $1.93 | $1.70 | 863.40 K | $4.77 M |
| 09/30/2025 | $1.81 | $1.77 (-2.21%) | $1.88 | $1.71 | 542.50 K | $4.59 M |
| 09/29/2025 | $1.71 | $1.79 (4.68%) | $1.84 | $1.68 | 485.00 K | $4.64 M |
| 09/26/2025 | $1.62 | $1.67 (3.09%) | $1.72 | $1.61 | 346.30 K | $4.33 M |
| 09/25/2025 | $1.67 | $1.62 (-2.99%) | $1.76 | $1.62 | 463.90 K | $4.20 M |
| 09/24/2025 | $1.55 | $1.71 (10.32%) | $1.85 | $1.53 | 1.58 M | $4.43 M |
| 09/23/2025 | $1.61 | $1.57 (-2.48%) | $1.68 | $1.52 | 2.05 M | $4.07 M |
| 09/22/2025 | $1.56 | $1.58 (1.28%) | $1.61 | $1.56 | 182.62 K | $4.10 M |
| 09/19/2025 | $1.60 | $1.56 (-2.5%) | $1.64 | $1.56 | 307.11 K | $4.04 M |
| 09/18/2025 | $1.58 | $1.60 (1.27%) | $1.65 | $1.58 | 361.40 K | $4.15 M |
| 09/17/2025 | $1.64 | $1.57 (-4.27%) | $1.67 | $1.53 | 3.56 M | $4.07 M |
| 09/16/2025 | $1.53 | $1.70 (11.11%) | $1.72 | $1.53 | 502.23 K | $4.41 M |
| 09/15/2025 | $1.60 | $1.52 (-5%) | $1.65 | $1.52 | 214.90 K | $3.94 M |
| 09/12/2025 | $1.68 | $1.63 (-2.98%) | $1.69 | $1.61 | 161.41 K | $4.23 M |
| 09/11/2025 | $1.55 | $1.68 (8.39%) | $1.69 | $1.55 | 257.10 K | $4.36 M |
| 09/10/2025 | $1.58 | $1.54 (-2.53%) | $1.60 | $1.52 | 237.15 K | $3.99 M |
| 09/09/2025 | $1.57 | $1.58 (0.64%) | $1.62 | $1.53 | 176.24 K | $4.10 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.
