5 DAY PERFORMANCE
+26.67%
1 MONTH PERFORMANCE
-39.56%
3 MONTH PERFORMANCE
-69.02%
6 MONTH PERFORMANCE
-66.67%
YEAR-TO-DATE PERFORMANCE
-10.94%
1 YEAR PERFORMANCE
-88.71%
Volato Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $0.49 | $0.58 (17.18%) | $0.68 | $0.48 | 1.95 M | $2.49 M |
| 01/27/2026 | $0.45 | $0.56 (24.45%) | $0.57 | $0.41 | 2.85 M | $2.81 M |
| 01/26/2026 | $0.48 | $0.44 (-8.76%) | $0.48 | $0.41 | 568.10 K | $2.19 M |
| 01/23/2026 | $0.49 | $0.45 (-8.16%) | $0.49 | $0.45 | 621.40 K | $2.27 M |
| 01/22/2026 | $0.48 | $0.49 (1.62%) | $0.50 | $0.44 | 792.72 K | $2.47 M |
| 01/21/2026 | $0.51 | $0.49 (-4.03%) | $0.51 | $0.46 | 1.27 M | $2.47 M |
| 01/20/2026 | $0.53 | $0.52 (-1.23%) | $0.73 | $0.52 | 11.13 M | $2.63 M |
| 01/16/2026 | $0.60 | $0.54 (-9.95%) | $0.60 | $0.53 | 767.10 K | $2.73 M |
| 01/15/2026 | $0.60 | $0.61 (1.21%) | $0.62 | $0.56 | 353.20 K | $3.07 M |
| 01/14/2026 | $0.58 | $0.61 (4.47%) | $0.64 | $0.56 | 805.80 K | $3.05 M |
| 01/13/2026 | $0.63 | $0.58 (-7.94%) | $0.63 | $0.56 | 1.08 M | $2.92 M |
| 01/12/2026 | $0.65 | $0.64 (-2.31%) | $0.65 | $0.62 | 718.83 K | $3.20 M |
| 01/09/2026 | $0.68 | $0.65 (-4.02%) | $0.69 | $0.64 | 652.03 K | $3.29 M |
| 01/08/2026 | $0.65 | $0.70 (7.69%) | $0.71 | $0.64 | 1.45 M | $3.53 M |
| 01/07/2026 | $0.71 | $0.65 (-8.32%) | $0.72 | $0.64 | 1.73 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 |
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.
