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 |