Volato Group, Inc. (SOAR) Charts

AMEX Currency in USD Disclaimer

$0.24

south_east -$0 (-1.38%)
Day's range
$0.23
Day's range
$0.24

5 DAY PERFORMANCE

-2.44%

1 MONTH PERFORMANCE

-22.58%

3 MONTH PERFORMANCE

-34.39%

6 MONTH PERFORMANCE

-50.42%

YEAR-TO-DATE PERFORMANCE

-93.64%

1 YEAR PERFORMANCE

-93.81%

Volato Group, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $0.23 $0.23   (-1.43%) $0.24 $0.23 1.04 M $6.73 M
12/19/2024 $0.24 $0.24   (0.68%) $0.25 $0.23 1.48 M $7.04 M
12/18/2024 $0.24 $0.24   (0.45%) $0.30 $0.24 6.37 M $7.18 M
12/17/2024 $0.24 $0.23   (-4.87%) $0.25 $0.23 2.23 M $6.81 M
12/16/2024 $0.26 $0.25   (-6.82%) $0.26 $0.24 3.06 M $7.26 M
12/13/2024 $0.26 $0.27   (3.43%) $0.27 $0.25 2.46 M $7.84 M
12/12/2024 $0.26 $0.27   (1.52%) $0.27 $0.26 1.27 M $7.88 M
12/11/2024 $0.28 $0.27   (-1.48%) $0.28 $0.26 3.50 M $8.04 M
12/10/2024 $0.27 $0.29   (6.98%) $0.30 $0.27 14.66 M $8.55 M
12/09/2024 $0.28 $0.27   (-6.06%) $0.32 $0.26 16.46 M $7.87 M
12/06/2024 $0.28 $0.26   (-5.02%) $0.28 $0.24 2.58 M $7.71 M
12/05/2024 $0.33 $0.27   (-16.46%) $0.33 $0.27 6.05 M $8.09 M
12/04/2024 $0.31 $0.31   (-0.16%) $0.34 $0.28 14.99 M $9.14 M
12/03/2024 $0.40 $0.37   (-8.52%) $0.46 $0.32 194.00 M $10.80 M
12/02/2024 $0.27 $0.22   (-18.09%) $0.27 $0.22 40.99 M $6.55 M
11/29/2024 $0.26 $0.26   (-0.08%) $0.27 $0.25 2.13 M $7.69 M
11/27/2024 $0.29 $0.27   (-7.12%) $0.29 $0.26 2.97 M $7.86 M
11/26/2024 $0.31 $0.29   (-4.92%) $0.33 $0.29 11.33 M $8.66 M
11/25/2024 $0.31 $0.27   (-12.26%) $0.35 $0.24 12.89 M $8.03 M
11/22/2024 $0.32 $0.30   (-6.91%) $0.33 $0.27 6.47 M $8.79 M
11/21/2024 $0.34 $0.31   (-9.65%) $0.35 $0.29 6.69 M $9.15 M
11/20/2024 $0.41 $0.34   (-16.41%) $0.41 $0.31 17.72 M $10.11 M
11/19/2024 $0.55 $0.47   (-14.56%) $0.76 $0.40 667.82 M $13.87 M
11/18/2024 $0.22 $0.21   (-4.09%) $0.25 $0.21 19.34 M $6.23 M
11/15/2024 $0.19 $0.20   (4.38%) $0.20 $0.19 479,800 $5.98 M
11/14/2024 $0.21 $0.19   (-7.62%) $0.22 $0.17 893,700 $5.73 M
11/13/2024 $0.22 $0.22   (-2.51%) $0.24 $0.20 2.11 M $6.41 M
11/12/2024 $0.24 $0.23   (-3.75%) $0.27 $0.22 2.55 M $6.82 M
11/11/2024 $0.25 $0.25   (-1.2%) $0.27 $0.23 828,920 $7.29 M
11/08/2024 $0.26 $0.25   (-2.71%) $0.32 $0.23 5.18 M $7.41 M
11/07/2024 $0.25 $0.25   (-0.16%) $0.27 $0.24 1.40 M $7.47 M
11/06/2024 $0.23 $0.24   (7.87%) $0.25 $0.23 581,901 $7.16 M
11/05/2024 $0.22 $0.23   (2.27%) $0.23 $0.21 195,115 $6.64 M
11/04/2024 $0.21 $0.23   (5.63%) $0.24 $0.21 154,900 $6.64 M
11/01/2024 $0.22 $0.22   (-0.68%) $0.25 $0.21 278,734 $6.46 M
10/31/2024 $0.25 $0.24   (-3.84%) $0.26 $0.23 109,132 $7.10 M
10/30/2024 $0.28 $0.26   (-6.99%) $0.28 $0.26 117,918 $7.61 M
10/29/2024 $0.27 $0.29   (9.21%) $0.29 $0.25 292,236 $8.54 M
10/28/2024 $0.28 $0.27   (-4.85%) $0.28 $0.27 142,741 $7.93 M
10/25/2024 $0.28 $0.28   (2.39%) $0.29 $0.27 290,688 $8.34 M
10/24/2024 $0.27 $0.28   (1.81%) $0.29 $0.27 333,814 $8.14 M
10/23/2024 $0.29 $0.28   (-3.79%) $0.30 $0.27 147,300 $8.25 M
10/22/2024 $0.29 $0.29   (1%) $0.30 $0.28 601,814 $8.67 M
10/21/2024 $0.31 $0.30   (-3.68%) $0.31 $0.28 570,604 $8.80 M
10/18/2024 $0.30 $0.32   (5.98%) $0.33 $0.28 347,625 $9.41 M
10/17/2024 $0.29 $0.31   (7.12%) $0.32 $0.28 148,200 $9.15 M
10/16/2024 $0.29 $0.29   (-1.63%) $0.29 $0.29 80,700 $8.54 M
10/15/2024 $0.29 $0.30   (3.54%) $0.32 $0.29 127,900 $8.71 M
10/14/2024 $0.29 $0.30   (1.37%) $0.31 $0.29 115,000 $8.71 M
10/11/2024 $0.30 $0.30   (-0.17%) $0.32 $0.29 35,900 $8.82 M
10/10/2024 $0.32 $0.31   (-3.27%) $0.32 $0.29 191,700 $9.08 M
10/09/2024 $0.29 $0.32   (9.55%) $0.37 $0.29 414,800 $9.44 M
10/08/2024 $0.29 $0.29   (0.69%) $0.31 $0.29 114,532 $8.62 M
10/07/2024 $0.32 $0.30   (-6.6%) $0.33 $0.29 173,835 $8.77 M
10/04/2024 $0.33 $0.32   (-0.68%) $0.34 $0.31 169,000 $9.54 M
10/03/2024 $0.33 $0.33   (-1.27%) $0.34 $0.32 96,115 $9.61 M
10/02/2024 $0.35 $0.33   (-3.25%) $0.35 $0.32 255,600 $9.85 M
10/01/2024 $0.38 $0.34   (-11.86%) $0.39 $0.33 255,600 $9.89 M
09/30/2024 $0.34 $0.39   (15.29%) $0.39 $0.32 656,238 $11.57 M
09/27/2024 $0.46 $0.36   (-22.5%) $0.50 $0.32 2.92 M $10.52 M
09/26/2024 $0.27 $0.51   (88.6%) $0.54 $0.27 12.54 M $15.14 M
09/25/2024 $0.32 $0.28   (-12.64%) $0.34 $0.26 615,200 $8.26 M
09/24/2024 $0.34 $0.32   (-5.35%) $0.35 $0.31 181,743 $9.46 M
09/23/2024 $0.37 $0.34   (-7.44%) $0.38 $0.33 140,868 $9.99 M