5 DAY PERFORMANCE
-7.39%
1 MONTH PERFORMANCE
+3.16%
3 MONTH PERFORMANCE
-23.83%
6 MONTH PERFORMANCE
-69.13%
YEAR-TO-DATE PERFORMANCE
-73.41%
1 YEAR PERFORMANCE
-88.94%
Volato Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $1.53 | $1.62 (5.88%) | $1.64 | $1.53 | 161.38 K | $3.02 M |
| 07/22/2025 | $1.54 | $1.55 (0.65%) | $1.59 | $1.47 | 289.82 K | $2.89 M |
| 07/21/2025 | $1.79 | $1.63 (-8.94%) | $1.79 | $1.60 | 510.54 K | $3.04 M |
| 07/18/2025 | $1.68 | $1.76 (4.76%) | $1.79 | $1.50 | 884.51 K | $3.28 M |
| 07/17/2025 | $1.60 | $1.68 (5%) | $1.79 | $1.50 | 4.83 M | $3.13 M |
| 07/16/2025 | $1.24 | $1.38 (11.29%) | $1.40 | $1.24 | 446.55 K | $2.57 M |
| 07/15/2025 | $1.25 | $1.25 (0%) | $1.29 | $1.20 | 182.73 K | $2.33 M |
| 07/14/2025 | $1.25 | $1.25 (0%) | $1.33 | $1.18 | 199.12 K | $2.33 M |
| 07/11/2025 | $1.34 | $1.23 (-8.21%) | $1.35 | $1.23 | 119.20 K | $2.29 M |
| 07/10/2025 | $1.29 | $1.32 (2.33%) | $1.35 | $1.29 | 170.90 K | $2.46 M |
| 07/09/2025 | $1.35 | $1.32 (-2.22%) | $1.37 | $1.28 | 120.10 K | $2.46 M |
| 07/08/2025 | $1.28 | $1.33 (3.91%) | $1.37 | $1.28 | 184.00 K | $2.48 M |
| 07/07/2025 | $1.30 | $1.27 (-2.31%) | $1.32 | $1.23 | 142.60 K | $2.37 M |
| 07/03/2025 | $1.30 | $1.31 (0.77%) | $1.38 | $1.30 | 136.61 K | $2.44 M |
| 07/02/2025 | $1.18 | $1.29 (9.32%) | $1.29 | $1.14 | 221.02 K | $2.40 M |
| 07/01/2025 | $1.25 | $1.21 (-3.2%) | $1.29 | $1.18 | 331.70 K | $2.25 M |
| 06/30/2025 | $1.26 | $1.29 (2.38%) | $1.34 | $1.25 | 217.90 K | $2.40 M |
| 06/27/2025 | $1.36 | $1.29 (-5.15%) | $1.41 | $1.25 | 365.51 K | $2.40 M |
| 06/26/2025 | $1.45 | $1.36 (-6.21%) | $1.49 | $1.34 | 291.30 K | $2.53 M |
| 06/25/2025 | $1.53 | $1.46 (-4.58%) | $1.55 | $1.45 | 198.80 K | $2.72 M |
| 06/24/2025 | $1.57 | $1.55 (-1.27%) | $1.58 | $1.53 | 133.55 K | $2.89 M |
| 06/23/2025 | $1.55 | $1.58 (1.94%) | $1.63 | $1.51 | 225.70 K | $2.94 M |
| 06/20/2025 | $1.65 | $1.55 (-6.06%) | $1.68 | $1.52 | 405.02 K | $2.89 M |
| 06/18/2025 | $1.55 | $1.60 (3.23%) | $1.67 | $1.54 | 435.11 K | $2.98 M |
| 06/17/2025 | $1.61 | $1.58 (-1.86%) | $1.69 | $1.53 | 934.91 K | $2.94 M |
| 06/16/2025 | $1.62 | $1.60 (-1.23%) | $1.72 | $1.58 | 445.92 K | $2.98 M |
| 06/13/2025 | $2.01 | $1.65 (-17.91%) | $2.03 | $1.53 | 1.38 M | $3.07 M |
| 06/12/2025 | $3.38 | $2.16 (-36.09%) | $3.67 | $2.05 | 64.86 M | $4.02 M |
| 06/11/2025 | $2.31 | $2.17 (-6.06%) | $2.32 | $2.14 | 147.11 K | $4.04 M |
| 06/10/2025 | $2.23 | $2.26 (1.35%) | $2.34 | $2.11 | 173.73 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 |
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.
