5 DAY PERFORMANCE
-2.91%
1 MONTH PERFORMANCE
-39.25%
3 MONTH PERFORMANCE
-69.77%
6 MONTH PERFORMANCE
-51.13%
YEAR-TO-DATE PERFORMANCE
+1.56%
1 YEAR PERFORMANCE
-89.15%
Volato Group Inc - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2026 | $0.71 | $0.65 (-8.32%) | $0.72 | $0.64 | 1.71 M | $3.28 M |
| 01/06/2026 | $0.72 | $0.72 (-0.1%) | $0.79 | $0.71 | 773.80 K | $3.63 M |
| 01/05/2026 | $0.62 | $0.72 (16.13%) | $0.72 | $0.61 | 764.40 K | $3.63 M |
| 01/02/2026 | $0.63 | $0.67 (6.27%) | $0.67 | $0.59 | 1.00 M | $3.37 M |
| 12/31/2025 | $0.74 | $0.64 (-14.06%) | $0.75 | $0.62 | 1.68 M | $3.23 M |
| 12/30/2025 | $0.75 | $0.79 (4.77%) | $0.80 | $0.70 | 15.76 M | $3.98 M |
| 12/29/2025 | $0.80 | $0.68 (-15.21%) | $0.83 | $0.62 | 1.96 M | $3.42 M |
| 12/26/2025 | $1.08 | $0.94 (-12.68%) | $1.08 | $0.91 | 18.69 M | $4.75 M |
| 12/24/2025 | $0.91 | $0.93 (2.94%) | $1.13 | $0.90 | 460.31 K | $4.70 M |
| 12/23/2025 | $0.98 | $0.90 (-8.18%) | $0.98 | $0.87 | 349.34 K | $4.52 M |
| 12/22/2025 | $0.95 | $0.98 (2.8%) | $0.99 | $0.91 | 334.25 K | $4.92 M |
| 12/19/2025 | $0.97 | $0.96 (-0.92%) | $0.99 | $0.89 | 504.11 K | $5.44 M |
| 12/18/2025 | $0.92 | $0.98 (5.77%) | $1.04 | $0.91 | 325.15 K | $5.54 M |
| 12/17/2025 | $0.95 | $0.92 (-2.8%) | $0.99 | $0.91 | 146.45 K | $5.24 M |
| 12/16/2025 | $1.01 | $0.93 (-7.69%) | $1.05 | $0.89 | 181.70 K | $5.29 M |
| 12/15/2025 | $1.07 | $0.98 (-8.71%) | $1.07 | $0.98 | 208.14 K | $5.54 M |
| 12/12/2025 | $1.12 | $1.07 (-4.46%) | $1.15 | $1.00 | 362.72 K | $6.05 M |
| 12/11/2025 | $1.09 | $1.15 (5.5%) | $1.20 | $1.07 | 376.41 K | $6.55 M |
| 12/10/2025 | $1.14 | $1.09 (-4.39%) | $1.15 | $1.07 | 244.14 K | $6.20 M |
| 12/09/2025 | $1.13 | $1.16 (2.65%) | $1.21 | $1.06 | 280.04 K | $6.60 M |
| 12/08/2025 | $1.15 | $1.07 (-6.96%) | $1.15 | $1.07 | 141.01 K | $6.10 M |
| 12/05/2025 | $1.23 | $1.14 (-7.32%) | $1.24 | $1.11 | 179.79 K | $6.45 M |
| 12/04/2025 | $1.11 | $1.22 (9.91%) | $1.23 | $1.11 | 251.11 K | $6.90 M |
| 12/03/2025 | $1.05 | $1.12 (6.67%) | $1.15 | $1.05 | 233.73 K | $6.35 M |
| 12/02/2025 | $1.07 | $1.11 (3.74%) | $1.14 | $1.07 | 58.47 K | $6.30 M |
| 12/01/2025 | $1.16 | $1.08 (-6.9%) | $1.21 | $1.07 | 99.41 K | $6.15 M |
| 11/28/2025 | $1.21 | $1.19 (-1.65%) | $1.24 | $1.17 | 143.90 K | $6.75 M |
| 11/26/2025 | $1.26 | $1.34 (6.35%) | $1.38 | $1.26 | 88.90 K | $6.75 M |
| 11/25/2025 | $1.23 | $1.26 (2.44%) | $1.29 | $1.18 | 93.27 K | $6.35 M |
| 11/24/2025 | $1.16 | $1.23 (6.03%) | $1.23 | $1.12 | 106.93 K | $6.20 M |
| 11/21/2025 | $1.11 | $1.16 (4.5%) | $1.17 | $1.04 | 195.04 K | $5.85 M |
| 11/20/2025 | $1.15 | $1.07 (-6.96%) | $1.16 | $1.07 | 209.10 K | $5.39 M |
| 11/19/2025 | $1.24 | $1.12 (-9.68%) | $1.24 | $1.11 | 126.30 K | $5.64 M |
| 11/18/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.02 | 358.81 K | $6.05 M |
| 11/17/2025 | $1.36 | $1.19 (-12.5%) | $1.37 | $1.15 | 212.33 K | $6.00 M |
| 11/14/2025 | $1.36 | $1.35 (-0.74%) | $1.43 | $1.32 | 136.80 K | $6.80 M |
| 11/13/2025 | $1.45 | $1.40 (-3.45%) | $1.55 | $1.38 | 323.64 K | $7.06 M |
| 11/12/2025 | $1.35 | $1.42 (5.19%) | $1.47 | $1.35 | 250.40 K | $7.16 M |
| 11/11/2025 | $1.42 | $1.38 (-2.82%) | $1.45 | $1.35 | 334.93 K | $6.95 M |
| 11/10/2025 | $1.43 | $1.47 (2.8%) | $1.73 | $1.43 | 1.23 M | $7.41 M |
| 11/07/2025 | $1.40 | $1.40 (0%) | $1.44 | $1.25 | 533.30 K | $3.63 M |
| 11/06/2025 | $1.67 | $1.44 (-13.77%) | $1.67 | $1.42 | 560.90 K | $3.73 M |
| 11/05/2025 | $1.60 | $1.70 (6.25%) | $1.72 | $1.60 | 169.93 K | $4.41 M |
| 11/04/2025 | $1.59 | $1.59 (0%) | $1.75 | $1.56 | 263.80 K | $4.12 M |
| 11/03/2025 | $1.70 | $1.61 (-5.29%) | $1.72 | $1.61 | 199.70 K | $4.17 M |
| 10/31/2025 | $1.57 | $1.67 (6.37%) | $1.72 | $1.55 | 207.63 K | $4.33 M |
| 10/30/2025 | $1.66 | $1.53 (-7.83%) | $1.71 | $1.49 | 440.24 K | $3.97 M |
| 10/29/2025 | $1.83 | $1.71 (-6.56%) | $1.84 | $1.67 | 308.70 K | $4.43 M |
| 10/28/2025 | $1.76 | $1.84 (4.55%) | $1.99 | $1.75 | 501.93 K | $4.77 M |
| 10/27/2025 | $2.11 | $1.79 (-15.17%) | $2.11 | $1.78 | 732.30 K | $4.64 M |
| 10/24/2025 | $2.17 | $2.11 (-2.76%) | $2.28 | $2.10 | 332.30 K | $5.47 M |
| 10/23/2025 | $2.08 | $2.12 (1.92%) | $2.22 | $2.03 | 417.33 K | $5.50 M |
| 10/22/2025 | $2.16 | $2.07 (-4.17%) | $2.24 | $1.95 | 681.90 K | $5.37 M |
| 10/21/2025 | $2.45 | $2.28 (-6.94%) | $2.49 | $2.23 | 627.14 K | $5.91 M |
| 10/20/2025 | $2.61 | $2.48 (-4.98%) | $2.85 | $2.45 | 970.70 K | $6.43 M |
| 10/17/2025 | $2.61 | $2.69 (3.07%) | $2.90 | $2.57 | 940.13 K | $6.97 M |
| 10/16/2025 | $3.42 | $2.72 (-20.47%) | $3.44 | $2.55 | 15.87 M | $7.05 M |
| 10/15/2025 | $3.78 | $3.16 (-16.4%) | $3.85 | $2.88 | 2.10 M | $8.19 M |
| 10/14/2025 | $3.40 | $4.02 (18.24%) | $4.36 | $3.03 | 6.40 M | $10.42 M |
| 10/13/2025 | $2.52 | $3.46 (37.3%) | $3.48 | $2.50 | 4.53 M | $8.97 M |
| 10/10/2025 | $2.21 | $2.49 (12.67%) | $2.65 | $2.12 | 3.80 M | $6.46 M |
| 10/09/2025 | $2.11 | $2.19 (3.79%) | $2.27 | $2.10 | 608.84 K | $5.68 M |
| 10/08/2025 | $1.98 | $2.15 (8.59%) | $2.19 | $1.98 | 737.10 K | $5.57 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.
