Get the Stockscreener App
1.23
6.11%
-0.08
Pre-market:
1.19
-0.04
-3.25%
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 December 10, 2025, is $1.23.
- 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 1,389% to $1.23 now.
- The 52-week high stock price for SOAR is $7.45, representing a 505.69% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for SOAR is $1.0202, indicating a -17.06% decrease from the current share price, occurred on November 18, 2025.
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 |
|---|---|---|---|---|---|
| Dec 10, 2025 | $1.30 | $1.21 | $0.09 | 205,082.0 | -6.11% |
| Dec 09, 2025 | $1.36 | $1.19 | $0.17 | 248,015.0 | +8.26% |
| Dec 08, 2025 | $1.30 | $1.20 | $0.10 | 115,818.0 | -5.47% |
| Dec 05, 2025 | $1.40 | $1.25 | $0.15 | 150,936.0 | -6.57% |
| Dec 04, 2025 | $1.39 | $1.25 | $0.14 | 215,532.0 | +8.73% |
| Dec 03, 2025 | $1.30 | $1.18 | $0.12 | 206,918.0 | +0.80% |
| Dec 02, 2025 | $1.28 | $1.21 | $0.07 | 51,403.0 | +2.46% |
| Dec 01, 2025 | $1.36 | $1.20 | $0.1586 | 88,116.0 | -8.61% |
| Nov 28, 2025 | $1.40 | $1.32 | $0.0799 | 127,597.0 | -0.37% |
| Nov 26, 2025 | $1.38 | $1.26 | $0.12 | 88,162.0 | +6.35% |
| Nov 25, 2025 | $1.29 | $1.18 | $0.1072 | 89,776.0 | +2.44% |
| Nov 24, 2025 | $1.23 | $1.11 | $0.115 | 105,619.0 | +6.03% |
| Nov 21, 2025 | $1.17 | $1.04 | $0.13 | 193,396.0 | +8.41% |
| Nov 20, 2025 | $1.16 | $1.06 | $0.095 | 190,314.0 | -4.46% |
| Nov 19, 2025 | $1.24 | $1.11 | $0.13 | 121,234.0 | -6.67% |
| Nov 18, 2025 | $1.20 | $1.02 | $0.1798 | 355,064.0 | +0.84% |
| Nov 17, 2025 | $1.37 | $1.15 | $0.22 | 204,079.0 | -11.85% |
| Nov 14, 2025 | $1.43 | $1.32 | $0.1052 | 135,715.0 | -3.57% |
| Nov 13, 2025 | $1.55 | $1.38 | $0.17 | 307,053.0 | -1.41% |
| Nov 12, 2025 | $1.47 | $1.35 | $0.12 | 247,916.0 | +2.90% |
| Nov 11, 2025 | $1.45 | $1.35 | $0.098 | 331,678.0 | -6.12% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.40 | $1.18 | $0.22 | 1,486,902.0 | -7.87% |
| 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% |
Volato Group Inc Stock (SOAR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $139.8 | $84.50 | $55.25 | 62,487.7 | +0.00% |
2.53%
Cap:
|
Volume (24h):