Volato Group, Inc. Class A Common Stock (SOAR)

0.1367
-0.0083 (-5.72%)
NYSE· Last Trade: Aug 5th, 2:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Volato Group, Inc. Class A Common Stock (SOAR)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/20260.140.140.140.141,084,7550.14
8/03/20260.140.150.140.141,706,1830.14
7/31/20260.130.150.130.142,073,5600.14
7/30/20260.130.130.130.13714,5160.13
7/29/20260.130.140.130.13738,7320.13
7/28/20260.140.140.130.14692,0910.14
7/27/20260.130.150.130.14914,0660.14
7/24/20260.130.140.130.13578,0810.13
7/23/20260.140.140.130.131,344,5310.13
7/22/20260.140.140.130.13966,0680.13
7/21/20260.130.140.130.141,963,0920.14
7/20/20260.140.140.130.13787,7140.13
7/17/20260.140.140.130.131,435,6160.13
7/16/20260.150.150.140.142,182,4530.14
7/15/20260.140.150.140.151,013,7510.15
7/14/20260.140.150.140.141,592,7340.14
7/13/20260.150.150.140.142,066,5000.14
7/10/20260.160.160.150.151,249,5470.15
7/09/20260.160.170.100.153,561,2420.15
7/08/20260.160.160.150.161,196,5860.16
7/07/20260.160.170.160.162,316,7160.16
7/06/20260.170.170.160.169,515,3030.16
7/02/20260.160.190.160.174,989,4040.17
7/01/20260.150.180.150.187,097,0120.18
6/30/20260.160.170.150.1610,125,5380.16
6/29/20260.160.190.150.18129,549,4160.18
6/26/20260.150.170.150.1777,636,5540.17
6/25/20260.160.170.150.151,876,1900.15
6/24/20260.170.170.160.161,181,6110.16
6/23/20260.170.170.160.171,358,3710.17
6/22/20260.170.180.170.182,779,2840.18
6/18/20260.180.180.170.172,534,9400.17
6/17/20260.180.190.180.181,438,7370.18
6/16/20260.200.200.180.192,627,8040.19
6/15/20260.200.200.190.204,912,2510.20
6/12/20260.200.200.180.202,818,4220.20
6/11/20260.210.210.190.214,521,7830.21
6/10/20260.200.220.180.228,851,9200.22
6/09/20260.240.250.190.209,394,3650.20
6/08/20260.250.280.230.2414,928,0460.24
6/05/20260.320.430.300.3646,505,7560.36
6/04/20260.350.380.300.3220,377,2900.32
6/03/20260.280.450.280.43107,220,1520.43
6/02/20260.350.350.280.32146,414,2440.32
6/01/20260.420.470.250.25633,538,7360.25
5/29/20260.150.170.140.179,994,1680.17
5/28/20260.130.150.130.156,772,5530.15
5/27/20260.130.140.130.131,535,5480.13
5/26/20260.150.150.130.141,668,5780.14
5/22/20260.150.150.140.141,751,1220.14
5/21/20260.140.150.140.152,780,8890.15
5/20/20260.140.150.130.141,506,4920.14
5/19/20260.160.160.140.153,264,2600.15
5/18/20260.140.160.140.162,396,7320.16
5/15/20260.150.150.120.142,177,0890.14
5/14/20260.160.160.140.151,702,8570.15
5/13/20260.150.160.140.161,693,2280.16
5/12/20260.160.170.140.162,666,5510.16
5/11/20260.190.190.160.165,168,5410.16
5/08/20260.200.200.170.194,244,6920.19
5/07/20260.260.260.190.2110,910,5410.21
5/06/20260.260.270.240.265,702,0030.26
5/05/20260.260.270.240.264,765,7480.26