Get the Stockscreener App
0.2281
4.40%
-0.0105
After Hours:
.23
0.0019
+0.83%
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 20, 2024, is $0.2281.
- Volato Group Inc all-time high stock price is $5.59, occurred on December 13, 2023.
- The lowest Volato Group Inc stock price recorded was $0.171 on November 14, 2024. Since then, Volato Group Inc's stock price has risen over 33.39% to $0.2281 now.
- The 52-week high stock price for SOAR is $4.50, representing a 1,873% increase from the current share price, occurred on March 15, 2024.
- The 52-week low stock price for SOAR is $0.171, indicating a -25.03% decrease from the current share price, occurred on November 14, 2024.
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 20, 2024 | $0.2399 | $0.2281 | $0.0118 | 1,100,444.0 | -4.40% |
| Dec 19, 2024 | $0.25 | $0.2307 | $0.0193 | 1,448,713.0 | -1.93% |
| Dec 18, 2024 | $0.298 | $0.236 | $0.062 | 6,050,870.0 | +5.46% |
| Dec 17, 2024 | $0.2459 | $0.2258 | $0.0201 | 2,055,252.0 | -6.22% |
| Dec 16, 2024 | $0.264 | $0.2431 | $0.0209 | 2,714,254.0 | -7.38% |
| Dec 13, 2024 | $0.2656 | $0.251 | $0.0146 | 2,148,808.0 | -0.52% |
| Dec 12, 2024 | $0.2749 | $0.2606 | $0.0143 | 1,250,769.0 | -1.98% |
| Dec 11, 2024 | $0.28 | $0.26 | $0.02 | 3,350,773.0 | -5.94% |
| Dec 10, 2024 | $0.30 | $0.2707 | $0.0293 | 14,225,629.0 | +8.55% |
| Dec 09, 2024 | $0.3171 | $0.26 | $0.0571 | 14,503,945.0 | +2.14% |
| Dec 06, 2024 | $0.2826 | $0.24 | $0.0426 | 2,528,195.0 | -4.67% |
| Dec 05, 2024 | $0.328 | $0.265 | $0.063 | 5,947,790.0 | -11.50% |
| Dec 04, 2024 | $0.335 | $0.28 | $0.055 | 14,839,860.0 | -15.41% |
| Dec 03, 2024 | $0.4565 | $0.324 | $0.1325 | 193,040,175.0 | +65.01% |
| Dec 02, 2024 | $0.2708 | $0.2215 | $0.0493 | 33,997,880.0 | -14.89% |
| Nov 29, 2024 | $0.273 | $0.25 | $0.023 | 2,132,568.0 | -2.10% |
| Nov 27, 2024 | $0.294 | $0.261 | $0.033 | 2,826,992.0 | -9.30% |
| Nov 26, 2024 | $0.3346 | $0.287 | $0.0476 | 11,185,026.0 | +7.90% |
| Nov 25, 2024 | $0.345 | $0.2437 | $0.1013 | 12,578,345.0 | -8.69% |
| Nov 22, 2024 | $0.3349 | $0.27 | $0.0649 | 6,390,745.0 | -3.90% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.4565 | $0.2215 | $0.235 | 300,303,801.0 | -12.47% |
| Nov, 2024 | $0.7624 | $0.171 | $0.5914 | 756,837,161.0 | +8.40% |
| Oct, 2024 | $0.385 | $0.2343 | $0.1507 | 5,048,256.0 | -38.67% |
| Sep, 2024 | $0.5834 | $0.2552 | $0.3282 | 41,257,551.0 | -8.84% |
| Aug, 2024 | $0.59 | $0.3364 | $0.2536 | 5,402,111.0 | -4.44% |
| Jul, 2024 | $0.8597 | $0.3717 | $0.488 | 71,744,704.0 | -23.02% |
| Jun, 2024 | $1.19 | $0.46 | $0.73 | 6,246,326.0 | -51.28% |
| May, 2024 | $1.91 | $1.17 | $0.74 | 1,166,342.0 | -32.96% |
| Apr, 2024 | $3.60 | $1.75 | $1.85 | 1,082,147.0 | -49.58% |
| Mar, 2024 | $4.50 | $2.92 | $1.58 | 1,247,904.0 | -11.25% |
| Feb, 2024 | $4.17 | $2.20 | $1.96 | 440,002.0 | +79.37% |
| Jan, 2024 | $4.12 | $1.97 | $2.15 | 1,369,937.0 | -40.93% |
Volato Group Inc Stock (SOAR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.59 | $3.38 | $2.21 | 1,562,192.0 | +0.00% |
2.04%
1.31%
Cap:
|
Volume (24h):