5 DAY PERFORMANCE
+101.97%
1 MONTH PERFORMANCE
+137.33%
3 MONTH PERFORMANCE
+105.90%
6 MONTH PERFORMANCE
+21.39%
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 |
|---|---|---|---|---|---|---|
| 09/22/2026 | $0.19 | $0.18 (-3.36%) | $0.19 | $0.18 | 2.50 M | $641.20 K |
| 09/21/2026 | $0.20 | $0.19 (-5.6%) | $0.20 | $0.19 | 3.65 M | $657.21 K |
| 09/18/2026 | $0.18 | $0.20 (11.11%) | $0.20 | $0.17 | 5.36 M | $696.20 K |
| 09/17/2026 | $0.19 | $0.18 (-2.86%) | $0.19 | $0.18 | 7.35 M | $637.02 K |
| 09/16/2026 | $0.19 | $0.19 (1.77%) | $0.20 | $0.18 | 7.60 M | $661.39 K |
| 09/15/2026 | $0.19 | $0.19 (-4.79%) | $0.22 | $0.18 | 16.82 M | $643.98 K |
| 09/14/2026 | $0.23 | $0.22 (-4.93%) | $0.25 | $0.22 | 167.59 M | $765.82 K |
| 09/11/2026 | $0.20 | $0.19 (-2.9%) | $0.20 | $0.18 | 43.90 M | $664.17 K |
| 09/10/2026 | $0.21 | $0.20 (-7.01%) | $0.21 | $0.20 | 3.12 M | $679.14 K |
| 09/09/2026 | $0.21 | $0.21 (1.89%) | $0.22 | $0.20 | 5.63 M | $731.35 K |
| 09/08/2026 | $0.24 | $0.21 (-11.12%) | $0.24 | $0.20 | 10.06 M | $728.92 K |
| 09/04/2026 | $0.24 | $0.24 (-0.74%) | $0.25 | $0.23 | 27.22 M | $836.83 K |
| 09/03/2026 | $0.24 | $0.22 (-5.83%) | $0.26 | $0.22 | 12.92 M | $770.34 K |
| 09/02/2026 | $0.24 | $0.23 (-5.34%) | $0.25 | $0.23 | 8.50 M | $801.67 K |
| 09/01/2026 | $0.22 | $0.25 (11.82%) | $0.26 | $0.20 | 17.00 M | $872.68 K |
| 08/31/2026 | $0.26 | $0.23 (-8.82%) | $0.26 | $0.23 | 65.45 M | $809.33 K |
| 08/28/2026 | $0.20 | $0.22 (9.49%) | $0.26 | $0.19 | 81.71 M | $755.02 K |
| 08/27/2026 | $0.20 | $0.21 (5.13%) | $0.22 | $0.18 | 48.12 M | $713.60 K |
| 08/26/2026 | $0.25 | $0.24 (-4.03%) | $0.34 | $0.22 | 779.55 M | $845.53 K |
| 08/25/2026 | $0.16 | $0.16 (-1.64%) | $0.16 | $0.15 | 1.79 M | $544.43 K |
| 08/24/2026 | $0.16 | $0.16 (1.91%) | $0.16 | $0.15 | 1.54 M | $556.96 K |
| 08/21/2026 | $0.15 | $0.16 (7.07%) | $0.16 | $0.14 | 1.64 M | $542.68 K |
| 08/20/2026 | $0.15 | $0.15 (1.36%) | $0.15 | $0.14 | 1.12 M | $518.67 K |
| 08/19/2026 | $0.15 | $0.15 (-0.14%) | $0.15 | $0.13 | 2.05 M | $512.75 K |
| 08/18/2026 | $0.15 | $0.15 (-0.2%) | $0.16 | $0.15 | 2.15 M | $529.46 K |
| 08/17/2026 | $0.17 | $0.16 (-6.2%) | $0.17 | $0.15 | 3.21 M | $547.91 K |
| 08/14/2026 | $0.17 | $0.17 (2.04%) | $0.18 | $0.17 | 5.96 M | $591.77 K |
| 08/13/2026 | $0.16 | $0.17 (3.13%) | $0.17 | $0.16 | 4.78 M | $574.36 K |
| 08/12/2026 | $0.15 | $0.16 (9.19%) | $0.17 | $0.15 | 6.85 M | $570.88 K |
| 08/11/2026 | $0.16 | $0.16 (-1.17%) | $0.17 | $0.15 | 16.09 M | $556.96 K |
| 08/10/2026 | $0.17 | $0.17 (3.02%) | $0.22 | $0.15 | 318.36 M | $594.20 K |
| 08/07/2026 | $0.13 | $0.14 (8.8%) | $0.14 | $0.13 | 90.81 M | $473.41 K |
| 08/06/2026 | $0.14 | $0.13 (-4.15%) | $0.14 | $0.13 | 2.03 M | $450.79 K |
| 08/05/2026 | $0.14 | $0.14 (-5.99%) | $0.14 | $0.13 | 943.40 K | $469.93 K |
| 08/04/2026 | $0.14 | $0.15 (1.54%) | $0.15 | $0.14 | 1.09 M | $504.74 K |
| 08/03/2026 | $0.14 | $0.14 (3.38%) | $0.15 | $0.14 | 1.91 M | $490.12 K |
| 07/31/2026 | $0.13 | $0.14 (0.89%) | $0.15 | $0.13 | 2.07 M | $473.76 K |
| 07/30/2026 | $0.13 | $0.13 (3.44%) | $0.13 | $0.13 | 722.70 K | $460.88 K |
| 07/29/2026 | $0.13 | $0.13 (-3.53%) | $0.14 | $0.13 | 744.39 K | $446.61 K |
| 07/28/2026 | $0.14 | $0.14 (0.3%) | $0.14 | $0.13 | 692.42 K | $472.72 K |
| 07/27/2026 | $0.13 | $0.14 (4.29%) | $0.15 | $0.13 | 914.10 K | $474.11 K |
| 07/24/2026 | $0.13 | $0.13 (-1.58%) | $0.14 | $0.13 | 578.10 K | $456.01 K |
| 07/23/2026 | $0.14 | $0.13 (-7.89%) | $0.14 | $0.13 | 1.35 M | $462.97 K |
| 07/22/2026 | $0.14 | $0.13 (-3.1%) | $0.14 | $0.13 | 982.81 K | $457.40 K |
| 07/21/2026 | $0.13 | $0.14 (1.96%) | $0.14 | $0.13 | 1.97 M | $470.63 K |
| 07/20/2026 | $0.14 | $0.13 (-2.72%) | $0.14 | $0.13 | 789.03 K | $460.53 K |
| 07/17/2026 | $0.14 | $0.13 (-2.47%) | $0.14 | $0.13 | 1.44 M | $466.45 K |
| 07/16/2026 | $0.15 | $0.14 (-6.12%) | $0.15 | $0.14 | 2.21 M | $480.72 K |
| 07/15/2026 | $0.14 | $0.15 (4.23%) | $0.15 | $0.14 | 1.02 M | $515.18 K |
| 07/14/2026 | $0.14 | $0.14 (-0.56%) | $0.15 | $0.14 | 1.59 M | $494.30 K |
| 07/13/2026 | $0.15 | $0.14 (-6.76%) | $0.15 | $0.14 | 2.08 M | $494.30 K |
| 07/10/2026 | $0.16 | $0.15 (-3.97%) | $0.16 | $0.15 | 1.25 M | $522.15 K |
| 07/09/2026 | $0.16 | $0.16 (-3.13%) | $0.17 | $0.10 | 3.59 M | $539.55 K |
| 07/08/2026 | $0.16 | $0.16 (-3.66%) | $0.16 | $0.15 | 1.20 M | $540.94 K |
| 07/07/2026 | $0.16 | $0.16 (1.42%) | $0.17 | $0.16 | 2.32 M | $573.32 K |
| 07/06/2026 | $0.17 | $0.16 (-3.59%) | $0.17 | $0.16 | 9.59 M | $570.53 K |
| 07/02/2026 | $0.16 | $0.17 (7.14%) | $0.19 | $0.16 | 4.99 M | $600.47 K |
| 07/01/2026 | $0.15 | $0.18 (19.08%) | $0.18 | $0.15 | 7.16 M | $612.65 K |
| 06/30/2026 | $0.16 | $0.16 (1.38%) | $0.17 | $0.15 | 10.22 M | $564.61 K |
| 06/29/2026 | $0.16 | $0.18 (10.13%) | $0.19 | $0.15 | 129.83 M | $624.49 K |
| 06/26/2026 | $0.15 | $0.17 (7.06%) | $0.17 | $0.15 | 77.64 M | $575.06 K |
| 06/25/2026 | $0.16 | $0.15 (-6.01%) | $0.17 | $0.15 | 1.89 M | $522.84 K |
| 06/24/2026 | $0.17 | $0.16 (-4.64%) | $0.17 | $0.16 | 1.18 M | $551.04 K |
| 06/23/2026 | $0.17 | $0.17 (-3.22%) | $0.17 | $0.16 | 1.39 M | $576.10 K |
| 06/22/2026 | $0.17 | $0.18 (5.64%) | $0.18 | $0.17 | 2.79 M | $625.53 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.
