Get the Stockscreener App
0.4372
10.12%
-0.0492
After Hours:
.44
0.0028
+0.64%
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 February 11, 2026, is $0.4372.
- 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 429.30% to $0.4372 now.
- The 52-week high stock price for SOAR is $6.475, representing a 1,381% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for SOAR is $0.409, indicating a -6.45% decrease from the current share price, occurred on January 26, 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 |
|---|---|---|---|---|---|
| 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% |
| Feb 02, 2026 | $0.66 | $0.571 | $0.089 | 444,899.0 | -5.39% |
| Jan 30, 2026 | $0.6944 | $0.60 | $0.0944 | 1,031,476.0 | +0.41% |
| Jan 29, 2026 | $0.6709 | $0.5545 | $0.1164 | 1,037,123.0 | +10.61% |
| Jan 28, 2026 | $0.675 | $0.4831 | $0.1919 | 1,944,111.0 | +4.06% |
| Jan 27, 2026 | $0.5683 | $0.4101 | $0.1582 | 2,804,807.0 | +28.06% |
| Jan 26, 2026 | $0.477 | $0.409 | $0.068 | 551,049.0 | -3.29% |
| Jan 23, 2026 | $0.49 | $0.446 | $0.044 | 573,476.0 | -8.16% |
| Jan 22, 2026 | $0.50 | $0.4422 | $0.0578 | 763,480.0 | +0.00% |
| Jan 21, 2026 | $0.5125 | $0.4595 | $0.053 | 1,246,453.0 | -6.22% |
| 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% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $0.944 | $0.41 | $0.534 | 87,092,740.0 | -32.11% |
| 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% |
2.84%
0.37%
Cap:
|
Volume (24h):