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

0.1666
-0.0149 (-8.21%)
NYSE· Last Trade: Jun 21st, 2:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/04/20260.260.260.250.262,692,4720.26
5/01/20260.240.270.240.269,043,0890.26
4/30/20260.230.240.220.243,393,9560.24
4/29/20260.250.260.210.224,502,5680.22
4/28/20260.220.270.210.2515,635,0480.25
4/27/20260.230.230.210.222,661,9940.22
4/24/20260.230.240.220.231,906,4720.23
4/23/20260.230.230.210.232,448,9740.23
4/22/20260.220.240.220.234,061,3170.23
4/21/20260.220.230.200.232,540,7830.23
4/20/20260.220.220.190.225,834,7280.22
4/17/20260.240.240.210.235,506,8400.23
4/16/20260.240.260.230.247,987,1920.24
4/15/20260.250.270.240.267,743,8760.26
4/14/20260.250.310.230.2726,499,2110.27
4/13/20260.330.350.230.2596,099,3470.25
4/10/20260.250.310.240.2926,000,3550.29
4/09/20260.240.270.230.253,173,0930.25
4/08/20260.250.250.240.24621,4390.24
4/07/20260.240.250.230.241,104,3420.24
4/06/20260.230.260.230.25699,4080.25
4/02/20260.230.240.230.24484,3190.24
4/01/20260.230.250.220.241,043,7790.24
3/31/20260.210.230.210.231,426,9440.23
3/30/20260.260.260.200.211,818,8970.21
3/27/20260.290.290.260.261,119,9730.26
3/26/20260.270.290.270.291,390,3540.29
3/25/20260.280.280.270.281,254,9470.28
3/24/20260.290.290.270.27916,0450.27
3/23/20260.300.300.280.302,853,0160.30