1.67
price up icon9.15%   0.14
after-market After Hours: 1.68 0.01 +0.60%
loading

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 October 31, 2025, is $1.67.
  • 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 1,922% to $1.67 now.
  • The 52-week high stock price for SOAR is $19.06, representing a 1,041% increase from the current share price, occurred on November 19, 2024.
  • The 52-week low stock price for SOAR is $1.1401, indicating a -31.73% decrease from the current share price, occurred on July 02, 2025.
The table below shows more information about SOAR historical price data:
Date High Low High - Low Volume % Change
Oct 31, 2025 $1.72 $1.55 $0.1697 205,451.0 +9.15%
Oct 30, 2025 $1.71 $1.49 $0.22 437,488.0 -10.53%
Oct 29, 2025 $1.84 $1.67 $0.17 303,758.0 -7.07%
Oct 28, 2025 $1.99 $1.75 $0.2396 499,592.0 +2.79%
Oct 27, 2025 $2.11 $1.77 $0.335 724,355.0 -15.17%
Oct 24, 2025 $2.28 $2.10 $0.18 325,551.0 -0.47%
Oct 23, 2025 $2.22 $2.03 $0.1883 412,055.0 +2.42%
Oct 22, 2025 $2.24 $1.95 $0.2892 672,456.0 -9.21%
Oct 21, 2025 $2.49 $2.23 $0.2624 590,349.0 -8.06%
Oct 20, 2025 $2.85 $2.45 $0.3987 963,423.0 -7.81%
Oct 17, 2025 $2.90 $2.57 $0.33 934,486.0 -1.10%
Oct 16, 2025 $3.44 $2.55 $0.89 15,813,253.0 -13.92%
Oct 15, 2025 $3.85 $2.88 $0.9666 2,057,991.0 -21.39%
Oct 14, 2025 $4.36 $3.03 $1.33 6,377,846.0 +16.18%
Oct 13, 2025 $3.48 $2.50 $0.9793 4,416,187.0 +38.96%
Oct 10, 2025 $2.65 $2.12 $0.53 3,673,367.0 +13.70%
Oct 09, 2025 $2.27 $2.10 $0.17 596,911.0 +1.86%
Oct 08, 2025 $2.19 $1.98 $0.215 707,498.0 +9.14%
Oct 07, 2025 $2.22 $1.97 $0.25 1,017,655.0 -6.19%
Oct 06, 2025 $2.19 $1.88 $0.31 1,753,974.0 +2.94%
Oct 03, 2025 $2.25 $1.86 $0.385 6,887,090.0 +11.48%
Oct 02, 2025 $1.88 $1.78 $0.10 349,104.0 -0.54%
Oct 01, 2025 $1.93 $1.70 $0.23 861,114.0 +3.95%

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 2025

Month High Low High - Low Volume % Change
Oct, 2025 $4.36 $1.49 $2.87 50,786,405.0 -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%

Volato Group Inc Stock (SOAR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $139.8 $84.50 $55.25 62,487.7 +0.00%
$7.42
price down icon 0.40%
$5.03
price down icon 1.18%
airports_air_services UP
$1.37
price up icon 4.58%
$22.16
price up icon 1.84%
$98.62
price down icon 0.34%
Cap:     |  Volume (24h):