Volato Group, Inc. (SOAR) Charts

$0.00

$0 (0%)
Last update: 07:00 PM EST
Day's range
$0.36
Day's range
$0.47

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