Get the Stockscreener App
1.40
2.94%
0.04
After Hours:
1.40
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 April 04, 2025, is $1.40.
- 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 1,595% to $1.40 now.
- The 52-week high stock price for SOAR is $81.50, representing a 5,721% increase from the current share price, occurred on April 05, 2024.
- The 52-week low stock price for SOAR is $1.31, indicating a -6.43% decrease from the current share price, occurred on April 01, 2025.
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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $1.44 | $1.26 | $0.18 | 24,954.0 | +2.94% |
| Apr 03, 2025 | $1.60 | $1.36 | $0.24 | 29,754.0 | -16.56% |
| Apr 02, 2025 | $1.73 | $1.52 | $0.2099 | 40,702.0 | -0.61% |
| Apr 01, 2025 | $1.74 | $1.31 | $0.43 | 69,365.0 | -5.20% |
| Mar 31, 2025 | $1.74 | $1.64 | $0.1035 | 25,958.0 | -0.57% |
| Mar 28, 2025 | $1.80 | $1.70 | $0.1035 | 35,046.0 | -5.43% |
| Mar 27, 2025 | $1.93 | $1.78 | $0.1482 | 40,030.0 | -7.54% |
| Mar 26, 2025 | $2.11 | $1.93 | $0.1785 | 34,805.0 | -4.33% |
| Mar 25, 2025 | $2.13 | $2.02 | $0.11 | 21,092.0 | +0.00% |
| Mar 24, 2025 | $2.24 | $2.01 | $0.2294 | 38,644.0 | -0.48% |
| Mar 21, 2025 | $2.21 | $1.87 | $0.34 | 168,546.0 | +8.29% |
| Mar 20, 2025 | $1.96 | $1.78 | $0.1792 | 78,395.0 | +7.22% |
| Mar 19, 2025 | $1.98 | $1.65 | $0.329 | 84,172.0 | +4.65% |
| Mar 18, 2025 | $1.80 | $1.51 | $0.291 | 205,034.0 | +1.18% |
| Mar 17, 2025 | $2.34 | $1.64 | $0.70 | 6,641,903.0 | +7.59% |
| Mar 14, 2025 | $1.59 | $1.40 | $0.1899 | 26,435.0 | +2.60% |
| Mar 13, 2025 | $1.64 | $1.47 | $0.17 | 27,324.0 | -2.53% |
| Mar 12, 2025 | $1.75 | $1.57 | $0.18 | 85,409.0 | -7.33% |
| Mar 11, 2025 | $1.71 | $1.60 | $0.104 | 53,827.0 | +2.71% |
| Mar 10, 2025 | $1.77 | $1.65 | $0.1199 | 41,525.0 | -7.78% |
| Mar 07, 2025 | $1.99 | $1.61 | $0.3836 | 109,299.0 | -2.17% |
| Mar 06, 2025 | $2.04 | $1.80 | $0.245 | 100,020.0 | -11.54% |
| Mar 05, 2025 | $2.18 | $2.02 | $0.1549 | 79,295.0 | -2.35% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $1.74 | $1.26 | $0.48 | 189,729.0 | -19.08% |
| 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% |
1.92%
3.20%
Cap:
|
Volume (24h):