Volato Group Inc. (SOAR) Historical Stock Data

0.22 ↓0.01 (-4.87%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SOAR is down -2.63% a day on average. There have been 8 days where Volato Group Inc. closed green and 22 days where SOAR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-13	0.22	0.22	↓$0.00 (-1.88%)	0.21	0.23	2.90M
2025-01-10	0.24	0.23	↓$0.01 (-2.71%)	0.21	0.24	1.41M
2025-01-08	0.25	0.24	↓$0.01 (-5.03%)	0.23	0.26	1.57M
2025-01-07	0.27	0.25	↓$0.02 (-7.76%)	0.25	0.28	2.02M
2025-01-06	0.29	0.26	↓$0.02 (-8.27%)	0.25	0.29	2.08M
2025-01-03	0.29	0.28	↓$0.01 (-2.76%)	0.27	0.29	4.46M
2025-01-02	0.25	0.28	↑$0.03 (12.44%)	0.25	0.29	5.70M
2024-12-31	0.25	0.25	↓$0.01 (-3.66%)	0.24	0.27	1.93M
2024-12-30	0.27	0.26	↓$0.01 (-4.48%)	0.25	0.29	3.99M
2024-12-27	0.26	0.26	↓$0.01 (-2.98%)	0.25	0.27	1.84M
2024-12-26	0.26	0.27	↑$0.01 (4.90%)	0.24	0.27	3.63M
2024-12-24	0.24	0.24	↓$0.00 (-1.13%)	0.23	0.25	0.91M
2024-12-23	0.23	0.24	↑$0.00 (1.71%)	0.23	0.25	1.03M
2024-12-20	0.23	0.23	↓$0.00 (-1.43%)	0.23	0.24	1.02M
2024-12-19	0.24	0.24	↑$0.00 (0.68%)	0.23	0.25	1.35M
2024-12-18	0.24	0.24	↑$0.00 (0.45%)	0.24	0.30	5.96M
2024-12-17	0.24	0.23	↓$0.01 (-4.87%)	0.23	0.25	2.05M
2024-12-16	0.26	0.25	↓$0.02 (-6.82%)	0.24	0.26	2.09M
2024-12-13	0.26	0.27	↑$0.01 (3.43%)	0.25	0.27	2.15M
2024-12-12	0.26	0.27	↑$0.00 (1.52%)	0.26	0.27	1.25M
2024-12-11	0.28	0.27	↓$0.00 (-1.48%)	0.26	0.28	3.30M
2024-12-10	0.27	0.29	↑$0.02 (6.98%)	0.27	0.30	14.19M
2024-12-09	0.28	0.27	↓$0.02 (-6.06%)	0.26	0.32	14.49M
2024-12-06	0.28	0.26	↓$0.01 (-5.02%)	0.24	0.28	2.51M
2024-12-05	0.31	0.27	↓$0.03 (-11.18%)	0.27	0.31	5.95M
2024-12-04	0.31	0.31	↓$0.00 (-0.16%)	0.28	0.33	14.84M
2024-12-03	0.40	0.37	↓$0.03 (-8.52%)	0.32	0.46	192.26M
2024-12-02	0.27	0.22	↓$0.05 (-17.55%)	0.22	0.27	2.95M
2024-11-29	0.26	0.26	↓$0.00 (-0.08%)	0.25	0.27	1.76M
2024-11-27	0.29	0.27	↓$0.02 (-7.12%)	0.26	0.29	2.87M