Get the Stockscreener App
0.277
9.07%
0.0233
Volato Group Inc Stock (SOAR) Price History
The historical daily chart and data for Volato Group Inc stock (SOAR), show that the latest closing stock price as of April 14, 2026, is $0.277.
- Volato Group Inc all-time high stock price is $112.50, occurred on March 15, 2024.
- The lowest Volato Group Inc stock price recorded was $0.0826 on February 18, 2025. Since then, Volato Group Inc's stock price has risen over 235.35% to $0.277 now.
- The 52-week high stock price for SOAR is $4.36, representing a 1,474% increase from the current share price, occurred on October 14, 2025.
- The 52-week low stock price for SOAR is $0.20, indicating a -27.80% decrease from the current share price, occurred on March 30, 2026.
The table below shows more information about SOAR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 14, 2026 | $0.3132 | $0.2321 | $0.0811 | 24,597,141.0 | +9.07% |
| Apr 13, 2026 | $0.3481 | $0.2251 | $0.123 | 95,125,029.0 | -11.45% |
| Apr 10, 2026 | $0.3092 | $0.2397 | $0.0695 | 14,968,977.0 | +15.85% |
| Apr 09, 2026 | $0.2675 | $0.2319 | $0.0356 | 3,130,911.0 | +4.74% |
| Apr 08, 2026 | $0.2518 | $0.2361 | $0.0157 | 598,802.0 | -1.99% |
| Apr 07, 2026 | $0.2463 | $0.2258 | $0.0205 | 983,144.0 | -2.82% |
| Apr 06, 2026 | $0.2581 | $0.231 | $0.0271 | 661,990.0 | +3.81% |
| Apr 02, 2026 | $0.2441 | $0.2251 | $0.019 | 479,455.0 | -0.62% |
| Apr 01, 2026 | $0.2516 | $0.2223 | $0.0293 | 1,033,580.0 | +4.21% |
| Mar 31, 2026 | $0.234 | $0.2115 | $0.0225 | 1,395,202.0 | +7.56% |
| Mar 30, 2026 | $0.2644 | $0.20 | $0.0644 | 1,779,652.0 | -18.45% |
| Mar 27, 2026 | $0.286 | $0.255 | $0.031 | 1,102,861.0 | -8.71% |
| Mar 26, 2026 | $0.2942 | $0.265 | $0.0292 | 1,360,682.0 | +4.41% |
| Mar 25, 2026 | $0.2828 | $0.267 | $0.0158 | 1,172,368.0 | +0.80% |
| Mar 24, 2026 | $0.29 | $0.2723 | $0.0177 | 893,292.0 | -7.41% |
| Mar 23, 2026 | $0.3026 | $0.2763 | $0.0263 | 2,740,742.0 | -3.05% |
| Mar 20, 2026 | $0.3048 | $0.2691 | $0.0357 | 1,146,502.0 | +1.67% |
| Mar 19, 2026 | $0.305 | $0.275 | $0.03 | 909,486.0 | -0.86% |
| Mar 18, 2026 | $0.3095 | $0.2852 | $0.0243 | 1,266,007.0 | -5.50% |
| Mar 17, 2026 | $0.32 | $0.3024 | $0.0176 | 789,759.0 | +0.22% |
Volato Group Inc Stock (SOAR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Volato Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SOAR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Volato Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Volato Group Inc Stock (SOAR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $0.3481 | $0.2223 | $0.1258 | 141,579,029.0 | +19.99% |
| Mar, 2026 | $0.4654 | $0.20 | $0.2654 | 96,501,408.0 | -22.98% |
| Feb, 2026 | $0.944 | $0.2775 | $0.6666 | 93,216,341.0 | -53.51% |
| Jan, 2026 | $0.7874 | $0.409 | $0.3784 | 30,888,733.0 | +0.63% |
Volato Group Inc Stock (SOAR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.40 | $0.618 | $0.782 | 40,254,781.0 | -40.82% |
| Nov, 2025 | $1.75 | $1.02 | $0.7298 | 5,431,388.0 | -20.06% |
| Oct, 2025 | $4.36 | $1.49 | $2.87 | 50,580,954.0 | -5.65% |
| Sep, 2025 | $1.88 | $1.49 | $0.395 | 13,346,693.0 | +5.36% |
| Aug, 2025 | $1.85 | $1.24 | $0.6104 | 18,260,795.0 | +19.15% |
| Jul, 2025 | $2.29 | $1.14 | $1.15 | 59,247,508.0 | +9.30% |
| Jun, 2025 | $3.83 | $1.25 | $2.58 | 94,641,857.0 | -38.57% |
| May, 2025 | $3.15 | $1.91 | $1.24 | 715,830.0 | -7.08% |
| Apr, 2025 | $2.44 | $1.26 | $1.18 | 682,411.0 | +30.64% |
| Mar, 2025 | $2.34 | $1.40 | $0.9399 | 7,962,098.0 | -21.72% |
| Feb, 2025 | $6.48 | $2.00 | $4.48 | 6,767,556.0 | -54.71% |
| Jan, 2025 | $7.36 | $4.54 | $2.82 | 1,302,279.0 | -20.33% |
Volato Group Inc Stock (SOAR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.41 | $5.54 | $5.88 | 12,781,179.6 | -1.77% |
| Nov, 2024 | $19.06 | $4.28 | $14.78 | 30,273,486.4 | +8.40% |
| Oct, 2024 | $9.62 | $5.86 | $3.77 | 201,930.2 | -38.67% |
| Sep, 2024 | $14.59 | $6.38 | $8.21 | 1,650,302.0 | -8.84% |
| Aug, 2024 | $14.75 | $8.41 | $6.34 | 216,084.4 | -4.44% |
| Jul, 2024 | $21.49 | $9.29 | $12.20 | 2,869,788.2 | -23.02% |
| Jun, 2024 | $29.75 | $11.50 | $18.25 | 249,853.0 | -51.28% |
| May, 2024 | $47.75 | $29.25 | $18.50 | 46,653.7 | -32.96% |
| Apr, 2024 | $90.00 | $43.75 | $46.25 | 43,285.9 | -49.58% |
| Mar, 2024 | $112.5 | $73.00 | $39.50 | 49,916.2 | -11.25% |
| Feb, 2024 | $104.1 | $55.00 | $49.12 | 17,600.1 | +79.37% |
| Jan, 2024 | $102.9 | $49.25 | $53.62 | 54,797.5 | -40.93% |
24.04%
4.02%
Cap:
|
Volume (24h):