Get the Stockscreener App
0.5225
3.65%
-0.0198
After Hours:
.53
0.0075
+1.44%
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 January 20, 2026, is $0.5225.
- 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 532.57% to $0.5225 now.
- The 52-week high stock price for SOAR is $6.475, representing a 1,139% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for SOAR is $0.5187, indicating a -0.73% decrease from the current share price, occurred on January 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 |
|---|---|---|---|---|---|
| Jan 20, 2026 | $0.7345 | $0.5187 | $0.2158 | 11,022,445.0 | -3.65% |
| Jan 16, 2026 | $0.6022 | $0.53 | $0.0722 | 738,577.0 | -11.11% |
| Jan 15, 2026 | $0.6209 | $0.56 | $0.0609 | 347,947.0 | +0.69% |
| Jan 14, 2026 | $0.6399 | $0.56 | $0.0799 | 776,775.0 | +4.47% |
| Jan 13, 2026 | $0.63 | $0.5617 | $0.0683 | 1,067,340.0 | -8.66% |
| Jan 12, 2026 | $0.6527 | $0.6151 | $0.0376 | 712,378.0 | -2.88% |
| Jan 09, 2026 | $0.6889 | $0.6421 | $0.0468 | 640,224.0 | -6.60% |
| Jan 08, 2026 | $0.71 | $0.6402 | $0.0698 | 1,432,654.0 | +7.69% |
| Jan 07, 2026 | $0.7193 | $0.643 | $0.0763 | 1,710,364.0 | -9.72% |
| Jan 06, 2026 | $0.7874 | $0.7052 | $0.0822 | 767,332.0 | +0.00% |
| Jan 05, 2026 | $0.72 | $0.605 | $0.115 | 728,593.0 | +7.54% |
| Jan 02, 2026 | $0.6695 | $0.59 | $0.0795 | 992,129.0 | +4.61% |
| Dec 31, 2025 | $0.749 | $0.62 | $0.129 | 1,658,622.0 | -18.99% |
| Dec 30, 2025 | $0.8028 | $0.70 | $0.1028 | 15,635,679.0 | +16.24% |
| Dec 29, 2025 | $0.8301 | $0.618 | $0.2121 | 1,937,723.0 | -27.94% |
| Dec 26, 2025 | $1.08 | $0.9107 | $0.1693 | 18,543,606.0 | -10.18% |
| Dec 24, 2025 | $1.27 | $1.01 | $0.26 | 408,748.0 | +3.96% |
| Dec 23, 2025 | $1.10 | $0.98 | $0.12 | 299,251.0 | -8.18% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $0.7874 | $0.5187 | $0.2687 | 31,959,203.0 | -18.36% |
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% |
3.44%
1.19%
Cap:
|
Volume (24h):