2.04
price down icon0.97%   -0.02
after-market After Hours: 2.14 0.10 +4.90%
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 June 05, 2025, is $2.04.
  • 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 2,370% to $2.04 now.
  • The 52-week high stock price for SOAR is $21.49, representing a 953.55% increase from the current share price, occurred on July 23, 2024.
  • The 52-week low stock price for SOAR is $1.26, indicating a -38.24% decrease from the current share price, occurred on April 04, 2025.
The table below shows more information about SOAR historical price data:
Date High Low High - Low Volume % Change
Jun 05, 2025 $2.42 $1.95 $0.47 462,565.0 -0.97%
Jun 04, 2025 $2.50 $1.91 $0.5899 529,326.0 -21.67%
Jun 03, 2025 $3.83 $2.32 $1.51 23,317,563.0 -1.50%
Jun 02, 2025 $2.77 $2.10 $0.6662 180,376.0 +27.14%
May 30, 2025 $2.15 $1.91 $0.2376 52,018.0 +5.00%
May 29, 2025 $2.20 $2.00 $0.20 16,350.0 -8.88%
May 28, 2025 $2.20 $2.10 $0.10 21,550.0 +2.09%
May 27, 2025 $2.21 $2.05 $0.16 16,516.0 +4.88%
May 23, 2025 $2.21 $1.94 $0.27 22,219.0 -1.91%
May 22, 2025 $2.19 $2.01 $0.1799 10,473.0 -1.44%
May 21, 2025 $2.20 $1.92 $0.2802 49,875.0 -8.99%
May 20, 2025 $3.15 $2.23 $0.92 296,448.0 +0.87%
May 19, 2025 $2.38 $2.21 $0.1665 9,344.0 +0.43%
May 16, 2025 $2.44 $2.20 $0.2386 28,478.0 -3.36%
May 15, 2025 $2.38 $2.27 $0.11 71,339.0 +0.00%
May 14, 2025 $2.44 $2.29 $0.15 13,256.0 +0.42%
May 13, 2025 $2.39 $2.30 $0.09 8,264.0 -0.84%
May 12, 2025 $2.41 $2.32 $0.09 19,931.0 +4.82%
May 09, 2025 $2.40 $2.18 $0.22 11,433.0 +0.88%
May 08, 2025 $2.40 $2.22 $0.18 10,572.0 -1.31%
May 07, 2025 $2.42 $2.28 $0.1388 6,983.0 -4.98%

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
Jun, 2025 $3.83 $1.91 $1.92 24,952,395.0 -2.86%
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%
$3.53
price down icon 1.67%
$5.85
price down icon 2.99%
airports_air_services UP
$1.41
price down icon 2.76%
$20.27
price down icon 0.10%
$7.56
price down icon 3.94%
Cap:     |  Volume (24h):