Get the Stockscreener App
0.145
5.23%
-0.008
Pre-market:
.14
-0.005
-3.45%
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 May 22, 2026, is $0.145.
- 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 75.54% to $0.145 now.
- The 52-week high stock price for SOAR is $4.36, representing a 2,907% increase from the current share price, occurred on October 14, 2025.
- The 52-week low stock price for SOAR is $0.1178, indicating a -18.76% decrease from the current share price, occurred on May 15, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $0.1518 | $0.138 | $0.0138 | 1,669,566.0 | -5.23% |
| May 21, 2026 | $0.1542 | $0.135 | $0.0192 | 2,734,728.0 | +9.99% |
| May 20, 2026 | $0.147 | $0.1348 | $0.0122 | 1,415,043.0 | -5.37% |
| May 19, 2026 | $0.1613 | $0.1368 | $0.0245 | 3,245,973.0 | -7.55% |
| May 18, 2026 | $0.159 | $0.1356 | $0.0234 | 2,349,040.0 | +17.60% |
| May 15, 2026 | $0.1474 | $0.1178 | $0.0296 | 2,163,681.0 | -9.38% |
| May 14, 2026 | $0.1599 | $0.142 | $0.0179 | 1,671,582.0 | -5.57% |
| May 13, 2026 | $0.16 | $0.145 | $0.015 | 1,672,712.0 | +0.00% |
| May 12, 2026 | $0.1655 | $0.1417 | $0.0238 | 2,633,895.0 | -3.66% |
| May 11, 2026 | $0.1894 | $0.1561 | $0.0333 | 5,059,314.0 | -12.77% |
| May 08, 2026 | $0.20 | $0.175 | $0.025 | 4,087,488.0 | -9.62% |
| May 07, 2026 | $0.2644 | $0.1923 | $0.0721 | 10,775,685.0 | -20.00% |
| May 06, 2026 | $0.27 | $0.245 | $0.025 | 5,409,859.0 | +0.00% |
| May 05, 2026 | $0.2665 | $0.243 | $0.0235 | 4,732,918.0 | +0.78% |
| May 04, 2026 | $0.2644 | $0.251 | $0.0134 | 2,555,953.0 | -1.15% |
| May 01, 2026 | $0.27 | $0.2397 | $0.0303 | 8,637,330.0 | +10.59% |
| Apr 30, 2026 | $0.238 | $0.2233 | $0.0147 | 3,049,602.0 | +4.98% |
| Apr 29, 2026 | $0.255 | $0.215 | $0.04 | 4,373,756.0 | -10.08% |
| Apr 28, 2026 | $0.272 | $0.2099 | $0.0621 | 15,178,152.0 | +14.16% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $0.27 | $0.1178 | $0.1522 | 62,484,333.0 | -38.56% |
| Apr, 2026 | $0.3481 | $0.19 | $0.1581 | 204,797,810.0 | +2.34% |
| Mar, 2026 | $0.4654 | $0.20 | $0.2654 | 96,501,408.0 | -22.98% |
| 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% |
1.46%
1.23%
Cap:
|
Volume (24h):