Get the Stockscreener App
0.2736
7.41%
-0.0219
Pre-market:
.28
0.0064
+2.34%
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 24, 2026, is $0.2736.
- 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 231.23% to $0.2736 now.
- The 52-week high stock price for SOAR is $4.36, representing a 1,494% increase from the current share price, occurred on October 14, 2025.
- The 52-week low stock price for SOAR is $0.2691, indicating a -1.64% decrease from the current share price, occurred on March 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 |
|---|---|---|---|---|---|
| Mar 24, 2026 | $0.29 | $0.2723 | $0.0177 | 893,292.0 | -7.41% |
| Mar 23, 2026 | $0.3026 | $0.2763 | $0.0263 | 2,740,742.0 | -3.05% |
| Mar 20, 2026 | $0.3048 | $0.2691 | $0.0357 | 1,146,502.0 | +1.67% |
| Mar 19, 2026 | $0.305 | $0.275 | $0.03 | 909,486.0 | -0.86% |
| Mar 18, 2026 | $0.3095 | $0.2852 | $0.0243 | 1,266,007.0 | -5.50% |
| Mar 17, 2026 | $0.32 | $0.3024 | $0.0176 | 789,759.0 | +0.22% |
| Mar 16, 2026 | $0.322 | $0.2907 | $0.0313 | 2,446,694.0 | -1.63% |
| Mar 13, 2026 | $0.3435 | $0.3078 | $0.0357 | 3,433,376.0 | -5.69% |
| Mar 12, 2026 | $0.35 | $0.326 | $0.024 | 3,758,846.0 | -4.68% |
| Mar 11, 2026 | $0.3784 | $0.3502 | $0.0282 | 2,168,607.0 | -3.71% |
| Mar 10, 2026 | $0.40 | $0.35 | $0.05 | 18,808,613.0 | +16.97% |
| Mar 09, 2026 | $0.4654 | $0.3206 | $0.1448 | 45,950,939.0 | -13.05% |
| Mar 06, 2026 | $0.404 | $0.3258 | $0.0782 | 2,383,625.0 | +8.41% |
| Mar 05, 2026 | $0.3519 | $0.3317 | $0.0202 | 424,806.0 | -1.31% |
| Mar 04, 2026 | $0.3497 | $0.317 | $0.0327 | 683,753.0 | +1.77% |
| 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% |
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 | $0.4654 | $0.2691 | $0.1963 | 90,583,935.0 | -8.62% |
| 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% |
0.48%
0.84%
Cap:
|
Volume (24h):