Get the Stockscreener App
0.3386
7.12%
0.0225
After Hours:
.34
0.0014
+0.41%
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 March 03, 2026, is $0.3386.
- 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 309.93% to $0.3386 now.
- The 52-week high stock price for SOAR is $4.36, representing a 1,188% increase from the current share price, occurred on October 14, 2025.
- The 52-week low stock price for SOAR is $0.2775, indicating a -18.06% decrease from the current share price, occurred on February 24, 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 |
|---|---|---|---|---|---|
| Mar 03, 2026 | $0.3556 | $0.3097 | $0.0459 | 1,062,495.0 | +7.12% |
| Mar 02, 2026 | $0.3398 | $0.2862 | $0.0536 | 823,101.0 | +5.58% |
| Feb 27, 2026 | $0.3099 | $0.2856 | $0.0243 | 343,565.0 | -2.12% |
| Feb 26, 2026 | $0.32 | $0.29 | $0.03 | 515,190.0 | -3.13% |
| Feb 25, 2026 | $0.337 | $0.292 | $0.045 | 1,070,097.0 | +5.58% |
| Feb 24, 2026 | $0.2991 | $0.2775 | $0.0217 | 360,188.0 | +2.71% |
| Feb 23, 2026 | $0.3011 | $0.2811 | $0.02 | 320,155.0 | -3.94% |
| Feb 20, 2026 | $0.3363 | $0.292 | $0.0443 | 873,183.0 | -8.02% |
| Feb 19, 2026 | $0.3497 | $0.315 | $0.0347 | 647,522.0 | -3.12% |
| Feb 18, 2026 | $0.3599 | $0.3328 | $0.0271 | 609,275.0 | -3.32% |
| Feb 17, 2026 | $0.375 | $0.34 | $0.035 | 735,597.0 | -9.79% |
| Feb 13, 2026 | $0.4122 | $0.3678 | $0.0444 | 906,563.0 | -3.34% |
| Feb 12, 2026 | $0.4389 | $0.4022 | $0.0367 | 571,850.0 | -7.69% |
| Feb 11, 2026 | $0.4761 | $0.41 | $0.0661 | 829,584.0 | -10.12% |
| Feb 10, 2026 | $0.4999 | $0.435 | $0.0649 | 1,121,811.0 | +0.08% |
| Feb 09, 2026 | $0.4929 | $0.465 | $0.0279 | 716,687.0 | -2.25% |
| Feb 06, 2026 | $0.51 | $0.44 | $0.07 | 1,230,253.0 | +11.06% |
| Feb 05, 2026 | $0.4885 | $0.42 | $0.0685 | 1,563,127.0 | -5.75% |
| Feb 04, 2026 | $0.604 | $0.4242 | $0.1798 | 5,844,615.0 | -22.27% |
| Feb 03, 2026 | $0.944 | $0.611 | $0.333 | 74,512,180.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $0.3556 | $0.2862 | $0.0694 | 2,948,091.0 | +13.09% |
| 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% |
2.06%
Cap:
|
Volume (24h):