5 DAY PERFORMANCE
+10.53%
1 MONTH PERFORMANCE
+1.32%
3 MONTH PERFORMANCE
+35.09%
6 MONTH PERFORMANCE
-66.08%
YEAR-TO-DATE PERFORMANCE
-62.32%
1 YEAR PERFORMANCE
-87.17%
Volato Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/10/2025 | $2.23 | $2.26 (1.35%) | $2.34 | $2.11 | 169.48 K | $4.21 M |
| 06/09/2025 | $2.04 | $2.22 (8.82%) | $2.30 | $2.04 | 126.52 K | $4.13 M |
| 06/06/2025 | $2.05 | $2.09 (1.95%) | $2.25 | $1.96 | 177.93 K | $3.89 M |
| 06/05/2025 | $2.16 | $2.04 (-5.56%) | $2.42 | $1.95 | 470.80 K | $3.80 M |
| 06/04/2025 | $2.35 | $2.06 (-12.34%) | $2.50 | $1.91 | 537.72 K | $3.84 M |
| 06/03/2025 | $3.22 | $2.63 (-18.32%) | $3.83 | $2.32 | 23.36 M | $4.90 M |
| 06/02/2025 | $2.12 | $2.67 (25.94%) | $2.77 | $2.10 | 182.10 K | $4.97 M |
| 05/30/2025 | $2.02 | $2.10 (3.96%) | $2.15 | $1.91 | 57.41 K | $3.91 M |
| 05/29/2025 | $2.19 | $2.00 (-8.68%) | $2.20 | $2.00 | 18.18 K | $3.72 M |
| 05/28/2025 | $2.15 | $2.19 (1.86%) | $2.20 | $2.10 | 21.60 K | $4.08 M |
| 05/27/2025 | $2.21 | $2.15 (-2.71%) | $2.21 | $2.05 | 16.55 K | $4.00 M |
| 05/23/2025 | $2.17 | $2.05 (-5.53%) | $2.21 | $1.94 | 22.34 K | $3.82 M |
| 05/22/2025 | $2.17 | $2.09 (-3.69%) | $2.19 | $2.01 | 11.11 K | $3.89 M |
| 05/21/2025 | $2.19 | $2.12 (-3.2%) | $2.20 | $1.92 | 49.91 K | $3.95 M |
| 05/20/2025 | $2.23 | $2.33 (4.48%) | $3.15 | $2.23 | 298.24 K | $4.34 M |
| 05/19/2025 | $2.29 | $2.31 (0.87%) | $2.38 | $2.21 | 9.39 K | $4.30 M |
| 05/16/2025 | $2.35 | $2.30 (-2.13%) | $2.44 | $2.20 | 28.50 K | $4.28 M |
| 05/15/2025 | $2.29 | $2.38 (3.93%) | $2.38 | $2.27 | 75.00 K | $4.43 M |
| 05/14/2025 | $2.29 | $2.38 (3.93%) | $2.44 | $2.29 | 13.60 K | $4.43 M |
| 05/13/2025 | $2.37 | $2.37 (0%) | $2.39 | $2.30 | 8.40 K | $4.41 M |
| 05/12/2025 | $2.41 | $2.39 (-0.83%) | $2.41 | $2.32 | 19.94 K | $4.45 M |
| 05/09/2025 | $2.29 | $2.28 (-0.44%) | $2.40 | $2.18 | 12.55 K | $4.25 M |
| 05/08/2025 | $2.25 | $2.26 (0.44%) | $2.40 | $2.22 | 10.62 K | $4.21 M |
| 05/07/2025 | $2.39 | $2.29 (-4.18%) | $2.42 | $2.28 | 8.64 K | $4.26 M |
| 05/06/2025 | $2.45 | $2.41 (-1.63%) | $2.46 | $2.37 | 9.11 K | $4.49 M |
| 05/05/2025 | $2.30 | $2.37 (3.04%) | $2.43 | $2.25 | 15.51 K | $4.41 M |
| 05/02/2025 | $2.30 | $2.30 (0%) | $2.40 | $2.24 | 20.45 K | $4.28 M |
| 05/01/2025 | $2.28 | $2.28 (0%) | $2.30 | $2.25 | 6.85 K | $4.25 M |
| 04/30/2025 | $2.15 | $2.26 (5.12%) | $2.31 | $2.15 | 15.90 K | $4.21 M |
| 04/29/2025 | $2.23 | $2.31 (3.59%) | $2.44 | $2.23 | 21.62 K | $4.30 M |
| 04/28/2025 | $2.22 | $2.27 (2.25%) | $2.32 | $2.20 | 21.20 K | $4.23 M |
| 04/25/2025 | $2.23 | $2.28 (2.24%) | $2.33 | $2.16 | 15.50 K | $4.25 M |
| 04/24/2025 | $2.07 | $2.24 (8.21%) | $2.40 | $2.07 | 39.90 K | $4.17 M |
| 04/23/2025 | $2.03 | $2.14 (5.42%) | $2.28 | $1.98 | 35.84 K | $3.99 M |
| 04/22/2025 | $1.99 | $1.98 (-0.5%) | $2.12 | $1.94 | 22.50 K | $3.69 M |
| 04/21/2025 | $2.12 | $1.99 (-6.13%) | $2.13 | $1.97 | 22.20 K | $3.71 M |
| 04/17/2025 | $2.00 | $2.05 (2.5%) | $2.09 | $1.98 | 11.30 K | $3.82 M |
| 04/16/2025 | $2.01 | $1.99 (-1%) | $2.12 | $1.95 | 20.74 K | $3.71 M |
| 04/15/2025 | $1.85 | $2.02 (9.19%) | $2.14 | $1.83 | 55.80 K | $3.76 M |
| 04/14/2025 | $1.73 | $1.83 (5.78%) | $1.95 | $1.70 | 38.81 K | $3.41 M |
| 04/11/2025 | $1.68 | $1.80 (7.14%) | $1.84 | $1.54 | 36.56 K | $3.35 M |
| 04/10/2025 | $1.61 | $1.67 (3.73%) | $1.74 | $1.52 | 67.12 K | $3.11 M |
| 04/09/2025 | $1.59 | $1.61 (1.26%) | $1.61 | $1.40 | 18.06 K | $3.00 M |
| 04/08/2025 | $1.44 | $1.55 (7.64%) | $1.68 | $1.43 | 69.90 K | $2.89 M |
| 04/07/2025 | $1.29 | $1.41 (9.3%) | $1.58 | $1.27 | 16.20 K | $2.63 M |
| 04/04/2025 | $1.26 | $1.40 (11.11%) | $1.44 | $1.26 | 25.26 K | $2.61 M |
| 04/03/2025 | $1.58 | $1.36 (-13.92%) | $1.60 | $1.36 | 29.96 K | $2.53 M |
| 04/02/2025 | $1.59 | $1.63 (2.52%) | $1.73 | $1.52 | 41.70 K | $3.04 M |
| 04/01/2025 | $1.74 | $1.64 (-5.75%) | $1.74 | $1.31 | 69.77 K | $3.05 M |
| 03/31/2025 | $1.74 | $1.73 (-0.57%) | $1.74 | $1.64 | 29.00 K | $3.22 M |
| 03/28/2025 | $1.80 | $1.74 (-3.33%) | $1.80 | $1.70 | 35.10 K | $3.24 M |
| 03/27/2025 | $1.92 | $1.84 (-4.17%) | $1.93 | $1.79 | 41.00 K | $3.43 M |
| 03/26/2025 | $2.11 | $1.99 (-5.69%) | $2.11 | $1.93 | 35.60 K | $3.71 M |
| 03/25/2025 | $2.04 | $2.08 (1.96%) | $2.13 | $2.02 | 21.82 K | $3.87 M |
| 03/24/2025 | $2.05 | $2.08 (1.46%) | $2.24 | $2.01 | 39.26 K | $3.87 M |
| 03/21/2025 | $1.92 | $2.09 (8.85%) | $2.21 | $1.87 | 170.40 K | $3.89 M |
| 03/20/2025 | $1.85 | $1.93 (4.32%) | $1.96 | $1.78 | 78.67 K | $3.59 M |
| 03/19/2025 | $1.72 | $1.80 (4.65%) | $1.98 | $1.65 | 85.53 K | $3.35 M |
| 03/18/2025 | $1.66 | $1.72 (3.61%) | $1.80 | $1.51 | 205.60 K | $3.20 M |
| 03/17/2025 | $1.77 | $1.70 (-3.95%) | $2.34 | $1.64 | 6.73 M | $3.17 M |
| 03/14/2025 | $1.56 | $1.58 (1.28%) | $1.59 | $1.40 | 26.80 K | $2.94 M |
| 03/13/2025 | $1.64 | $1.54 (-6.1%) | $1.64 | $1.47 | 27.42 K | $2.87 M |
| 03/12/2025 | $1.71 | $1.58 (-7.6%) | $1.75 | $1.57 | 86.30 K | $2.94 M |
| 03/11/2025 | $1.66 | $1.71 (3.01%) | $1.71 | $1.60 | 55.32 K | $3.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
