-
5 DAY PERFORMANCE
-3.27% -
1 MONTH PERFORMANCE
-34.17% -
3 MONTH PERFORMANCE
-51.83% -
6 MONTH PERFORMANCE
-87.04% -
YEAR-TO-DATE PERFORMANCE
-94.44% -
1 YEAR PERFORMANCE
-98.06%
Volato Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.22 | $0.21 (-4.09%) | $0.25 | $0.21 | 14.84 M | $6.19 M |
| 11/15/2024 | $0.19 | $0.20 (4.38%) | $0.20 | $0.19 | 479,761 | $5.95 M |
| 11/14/2024 | $0.21 | $0.19 (-7.62%) | $0.22 | $0.17 | 893,700 | $5.70 M |
| 11/13/2024 | $0.22 | $0.22 (-2.51%) | $0.24 | $0.20 | 2.11 M | $6.37 M |
| 11/12/2024 | $0.24 | $0.23 (-3.75%) | $0.27 | $0.22 | 2.55 M | $6.78 M |
| 11/11/2024 | $0.25 | $0.25 (-1.2%) | $0.27 | $0.23 | 828,920 | $7.25 M |
| 11/08/2024 | $0.26 | $0.25 (-2.71%) | $0.32 | $0.23 | 5.18 M | $7.37 M |
| 11/07/2024 | $0.25 | $0.25 (-0.16%) | $0.27 | $0.24 | 1.40 M | $7.43 M |
| 11/06/2024 | $0.23 | $0.24 (7.87%) | $0.25 | $0.23 | 581,901 | $7.13 M |
| 11/05/2024 | $0.22 | $0.23 (2.27%) | $0.23 | $0.21 | 195,115 | $6.61 M |
| 11/04/2024 | $0.21 | $0.23 (5.63%) | $0.24 | $0.21 | 154,900 | $6.61 M |
| 11/01/2024 | $0.22 | $0.22 (-0.68%) | $0.25 | $0.21 | 278,734 | $6.43 M |
| 10/31/2024 | $0.25 | $0.24 (-3.84%) | $0.26 | $0.23 | 109,132 | $7.06 M |
| 10/30/2024 | $0.28 | $0.26 (-6.99%) | $0.28 | $0.26 | 117,918 | $7.57 M |
| 10/29/2024 | $0.27 | $0.29 (9.21%) | $0.29 | $0.25 | 292,236 | $8.50 M |
| 10/28/2024 | $0.28 | $0.27 (-4.85%) | $0.28 | $0.27 | 142,741 | $7.89 M |
| 10/25/2024 | $0.28 | $0.28 (2.39%) | $0.29 | $0.27 | 290,688 | $8.29 M |
| 10/24/2024 | $0.27 | $0.28 (1.81%) | $0.29 | $0.27 | 333,814 | $8.10 M |
| 10/23/2024 | $0.29 | $0.28 (-3.79%) | $0.30 | $0.27 | 147,300 | $8.20 M |
| 10/22/2024 | $0.29 | $0.29 (1%) | $0.30 | $0.28 | 601,814 | $8.63 M |
| 10/21/2024 | $0.31 | $0.30 (-3.68%) | $0.31 | $0.28 | 570,604 | $8.75 M |
| 10/18/2024 | $0.30 | $0.32 (5.98%) | $0.33 | $0.28 | 347,625 | $9.37 M |
| 10/17/2024 | $0.29 | $0.31 (7.12%) | $0.32 | $0.28 | 148,200 | $9.10 M |
| 10/16/2024 | $0.29 | $0.29 (-1.63%) | $0.29 | $0.29 | 80,700 | $8.49 M |
| 10/15/2024 | $0.29 | $0.30 (3.54%) | $0.32 | $0.29 | 127,900 | $8.67 M |
| 10/14/2024 | $0.29 | $0.30 (1.37%) | $0.31 | $0.29 | 115,000 | $8.66 M |
| 10/11/2024 | $0.30 | $0.30 (-0.17%) | $0.32 | $0.29 | 35,900 | $8.78 M |
| 10/10/2024 | $0.32 | $0.31 (-3.27%) | $0.32 | $0.29 | 191,700 | $9.03 M |
| 10/09/2024 | $0.29 | $0.32 (9.55%) | $0.37 | $0.29 | 414,800 | $9.39 M |
| 10/08/2024 | $0.29 | $0.29 (0.69%) | $0.31 | $0.29 | 114,532 | $8.57 M |
| 10/07/2024 | $0.32 | $0.30 (-6.6%) | $0.33 | $0.29 | 173,835 | $8.72 M |
| 10/04/2024 | $0.33 | $0.32 (-0.68%) | $0.34 | $0.31 | 169,000 | $9.49 M |
| 10/03/2024 | $0.33 | $0.33 (-1.27%) | $0.34 | $0.32 | 96,115 | $9.56 M |
| 10/02/2024 | $0.35 | $0.33 (-3.25%) | $0.35 | $0.32 | 255,600 | $9.80 M |
| 10/01/2024 | $0.38 | $0.34 (-11.86%) | $0.39 | $0.33 | 255,600 | $9.84 M |
| 09/30/2024 | $0.34 | $0.39 (15.29%) | $0.39 | $0.32 | 656,238 | $11.51 M |
| 09/27/2024 | $0.46 | $0.36 (-22.5%) | $0.50 | $0.32 | 2.92 M | $10.47 M |
| 09/26/2024 | $0.27 | $0.51 (88.6%) | $0.54 | $0.27 | 12.54 M | $15.06 M |
| 09/25/2024 | $0.32 | $0.28 (-12.64%) | $0.34 | $0.26 | 615,200 | $8.22 M |
| 09/24/2024 | $0.34 | $0.32 (-5.35%) | $0.35 | $0.31 | 181,743 | $9.41 M |
| 09/23/2024 | $0.37 | $0.34 (-7.44%) | $0.38 | $0.33 | 140,868 | $9.94 M |
| 09/20/2024 | $0.40 | $0.37 (-8.04%) | $0.40 | $0.36 | 144,300 | $10.74 M |
| 09/19/2024 | $0.42 | $0.37 (-12.62%) | $0.43 | $0.37 | 178,400 | $10.77 M |
| 09/18/2024 | $0.41 | $0.41 (0%) | $0.43 | $0.41 | 21,600 | $12.04 M |
| 09/17/2024 | $0.44 | $0.42 (-4.76%) | $0.45 | $0.42 | 41,417 | $12.33 M |
| 09/16/2024 | $0.47 | $0.42 (-10.64%) | $0.47 | $0.40 | 81,803 | $12.36 M |
| 09/13/2024 | $0.47 | $0.48 (1.65%) | $0.49 | $0.45 | 96,336 | $14.12 M |
| 09/12/2024 | $0.48 | $0.49 (2.24%) | $0.49 | $0.45 | 171,416 | $14.32 M |
| 09/11/2024 | $0.53 | $0.51 (-5.17%) | $0.53 | $0.48 | 211,200 | $14.85 M |
| 09/10/2024 | $0.43 | $0.55 (27.31%) | $0.55 | $0.43 | 634,100 | $16.15 M |
| 09/09/2024 | $0.40 | $0.44 (9.4%) | $0.44 | $0.40 | 782,600 | $12.92 M |
| 09/06/2024 | $0.45 | $0.39 (-12.31%) | $0.46 | $0.33 | 1.48 M | $11.48 M |
| 09/05/2024 | $0.45 | $0.50 (11.11%) | $0.58 | $0.45 | 14.85 M | $14.68 M |
| 09/04/2024 | $0.41 | $0.42 (1.95%) | $0.42 | $0.39 | 8.07 M | $12.27 M |
| 09/03/2024 | $0.41 | $0.41 (0%) | $0.41 | $0.40 | 94,907 | $12.04 M |
| 08/30/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.41 | 108,545 | $12.62 M |
| 08/29/2024 | $0.43 | $0.42 (-1.05%) | $0.43 | $0.41 | 38,807 | $12.47 M |
| 08/28/2024 | $0.42 | $0.41 (-1.2%) | $0.44 | $0.40 | 129,321 | $12.13 M |
| 08/27/2024 | $0.44 | $0.44 (0%) | $0.44 | $0.41 | 79,528 | $12.80 M |
| 08/26/2024 | $0.43 | $0.42 (-3%) | $0.43 | $0.40 | 112,000 | $12.33 M |
| 08/23/2024 | $0.41 | $0.42 (3.5%) | $0.42 | $0.40 | 136,012 | $12.42 M |
| 08/22/2024 | $0.39 | $0.41 (4.98%) | $0.41 | $0.39 | 146,847 | $12.13 M |
| 08/21/2024 | $0.39 | $0.40 (2.41%) | $0.41 | $0.38 | 536,020 | $11.74 M |
| 08/20/2024 | $0.42 | $0.36 (-14.4%) | $0.45 | $0.34 | 324,729 | $10.61 M |
| 08/19/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.41 | 99,328 | $12.62 M |