Get the Stockscreener App
0.258
1.15%
-0.003
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 May 04, 2026, is $0.258.
- 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 212.35% to $0.258 now.
- The 52-week high stock price for SOAR is $4.36, representing a 1,590% increase from the current share price, occurred on October 14, 2025.
- The 52-week low stock price for SOAR is $0.19, indicating a -26.36% decrease from the current share price, occurred on April 20, 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 |
|---|---|---|---|---|---|
| May 04, 2026 | $0.2644 | $0.251 | $0.0134 | 2,555,953.0 | -1.15% |
| May 01, 2026 | $0.27 | $0.2397 | $0.0303 | 8,637,330.0 | +10.59% |
| Apr 30, 2026 | $0.238 | $0.2233 | $0.0147 | 3,049,602.0 | +4.98% |
| Apr 29, 2026 | $0.255 | $0.215 | $0.04 | 4,373,756.0 | -10.08% |
| Apr 28, 2026 | $0.272 | $0.2099 | $0.0621 | 15,178,152.0 | +14.16% |
| Apr 27, 2026 | $0.2313 | $0.2118 | $0.0195 | 2,624,875.0 | -4.37% |
| Apr 24, 2026 | $0.237 | $0.22 | $0.017 | 1,797,178.0 | +1.42% |
| Apr 23, 2026 | $0.2299 | $0.2058 | $0.0241 | 2,237,884.0 | -1.57% |
| Apr 22, 2026 | $0.2399 | $0.2199 | $0.02 | 4,026,752.0 | +1.96% |
| Apr 21, 2026 | $0.225 | $0.2012 | $0.0238 | 2,428,038.0 | +0.49% |
| Apr 20, 2026 | $0.2248 | $0.19 | $0.0348 | 5,754,168.0 | -0.93% |
| Apr 17, 2026 | $0.2399 | $0.214 | $0.0259 | 5,271,983.0 | -5.83% |
| Apr 16, 2026 | $0.2566 | $0.2319 | $0.0247 | 7,654,934.0 | -7.34% |
| Apr 15, 2026 | $0.27 | $0.2427 | $0.0273 | 7,428,361.0 | -4.11% |
| Apr 14, 2026 | $0.3132 | $0.2321 | $0.0811 | 25,990,239.0 | +6.46% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $0.27 | $0.2397 | $0.0303 | 13,749,236.0 | +9.32% |
| Apr, 2026 | $0.3481 | $0.19 | $0.1581 | 204,797,810.0 | +2.34% |
| 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% |
10.00%
Cap:
|
Volume (24h):