Stockscreener 앱 받기
0.2404
8.63%
0.0191
시장 영업 전:
.23
-0.0104
-4.33%
Volato Group Inc 주식 (SOAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $0.2478 | $0.2261 | $0.0217 | 26,467,615.0 | +8.63% |
| 2026-09-03 | $0.2645 | $0.2213 | $0.0432 | 12,217,391.0 | -3.91% |
| 2026-09-02 | $0.2532 | $0.2286 | $0.0246 | 8,123,877.0 | -8.14% |
| 2026-09-01 | $0.259 | $0.20 | $0.059 | 16,422,024.0 | +7.83% |
| 2026-08-31 | $0.259 | $0.2325 | $0.0265 | 63,976,850.0 | +7.19% |
| 2026-08-28 | $0.2589 | $0.1941 | $0.0648 | 61,072,561.0 | +5.80% |
| 2026-08-27 | $0.219 | $0.1842 | $0.0348 | 47,191,268.0 | -15.60% |
| 2026-08-26 | $0.3427 | $0.223 | $0.1197 | 763,734,452.0 | +55.31% |
| 2026-08-25 | $0.164 | $0.1527 | $0.0113 | 1,666,609.0 | -2.25% |
| 2026-08-24 | $0.1625 | $0.1525 | $0.01 | 1,508,710.0 | +2.63% |
| 2026-08-21 | $0.1595 | $0.1435 | $0.016 | 1,605,593.0 | +4.63% |
| 2026-08-20 | $0.1501 | $0.1435 | $0.0066 | 1,103,526.0 | +1.15% |
| 2026-08-19 | $0.1521 | $0.13 | $0.0221 | 1,963,028.0 | -3.16% |
| 2026-08-18 | $0.16 | $0.149 | $0.011 | 2,082,713.0 | -3.37% |
| 2026-08-17 | $0.17 | $0.153 | $0.017 | 3,119,089.0 | -7.41% |
| 2026-08-14 | $0.178 | $0.165 | $0.013 | 5,716,096.0 | +3.03% |
| 2026-08-13 | $0.1732 | $0.1561 | $0.0171 | 4,656,488.0 | +0.61% |
| 2026-08-12 | $0.17 | $0.1475 | $0.0225 | 6,610,190.0 | +2.50% |
| 2026-08-11 | $0.169 | $0.1482 | $0.0208 | 15,784,809.0 | -6.27% |
Volato Group Inc 주식 (SOAR) 연도별 가격 이력
이 심층 분석에서는 Volato Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SOAR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Volato Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Volato Group Inc 주식 (SOAR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $0.2645 | $0.20 | $0.0645 | 89,698,522.0 | +3.40% |
| 2026-08 | $0.3427 | $0.125 | $0.2177 | 1,332,913,746.0 | +70.83% |
| 2026-07 | $0.1885 | $0.1036 | $0.0849 | 47,254,390.0 | -16.09% |
| 2026-06 | $0.475 | $0.146 | $0.329 | 1,120,093,437.0 | -4.59% |
| 2026-05 | $0.27 | $0.1178 | $0.1522 | 79,713,775.0 | -27.97% |
| 2026-04 | $0.3481 | $0.19 | $0.1581 | 204,797,810.0 | +2.34% |
| 2026-03 | $0.4654 | $0.20 | $0.2654 | 96,501,408.0 | -22.98% |
| 2026-02 | $0.944 | $0.2775 | $0.6666 | 93,216,341.0 | -53.51% |
| 2026-01 | $0.7874 | $0.409 | $0.3784 | 30,888,733.0 | +0.63% |
Volato Group Inc 주식 (SOAR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.40 | $0.618 | $0.782 | 40,254,781.0 | -40.82% |
| 2025-11 | $1.75 | $1.02 | $0.7298 | 5,431,388.0 | -20.06% |
| 2025-10 | $4.36 | $1.49 | $2.87 | 50,580,954.0 | -5.65% |
| 2025-09 | $1.88 | $1.49 | $0.395 | 13,346,693.0 | +5.36% |
| 2025-08 | $1.85 | $1.24 | $0.6104 | 18,260,795.0 | +19.15% |
| 2025-07 | $2.29 | $1.14 | $1.15 | 59,247,508.0 | +9.30% |
| 2025-06 | $3.83 | $1.25 | $2.58 | 94,641,857.0 | -38.57% |
| 2025-05 | $3.15 | $1.91 | $1.24 | 715,830.0 | -7.08% |
| 2025-04 | $2.44 | $1.26 | $1.18 | 682,411.0 | +30.64% |
| 2025-03 | $2.34 | $1.40 | $0.9399 | 7,962,098.0 | -21.72% |
| 2025-02 | $6.48 | $2.00 | $4.48 | 6,767,556.0 | -54.71% |
| 2025-01 | $7.36 | $4.54 | $2.82 | 1,302,279.0 | -20.33% |
Volato Group Inc 주식 (SOAR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.41 | $5.54 | $5.88 | 12,781,179.6 | -1.77% |
| 2024-11 | $19.06 | $4.28 | $14.78 | 30,273,486.4 | +8.40% |
| 2024-10 | $9.62 | $5.86 | $3.77 | 201,930.2 | -38.67% |
| 2024-09 | $14.59 | $6.38 | $8.21 | 1,650,302.0 | -8.84% |
| 2024-08 | $14.75 | $8.41 | $6.34 | 216,084.4 | -4.44% |
| 2024-07 | $21.49 | $9.29 | $12.20 | 2,869,788.2 | -23.02% |
| 2024-06 | $29.75 | $11.50 | $18.25 | 249,853.0 | -51.28% |
| 2024-05 | $47.75 | $29.25 | $18.50 | 46,653.7 | -32.96% |
| 2024-04 | $90.00 | $43.75 | $46.25 | 43,285.9 | -49.58% |
| 2024-03 | $112.5 | $73.00 | $39.50 | 49,916.2 | -11.25% |
| 2024-02 | $104.1 | $55.00 | $49.12 | 17,600.1 | +79.37% |
| 2024-01 | $102.9 | $49.25 | $53.62 | 54,797.5 | -40.93% |
2.02%
2.84%
자본화:
|
볼륨(24시간):