-
5 DAY PERFORMANCE
-7.21% -
1 MONTH PERFORMANCE
-45.45% -
3 MONTH PERFORMANCE
-40.00% -
6 MONTH PERFORMANCE
-89.58% -
YEAR-TO-DATE PERFORMANCE
-92.05% -
1 YEAR PERFORMANCE
-97.21%
Volato Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/10/2024 | $0.32 | $0.30 (-5.6%) | $0.32 | $0.29 | 189,307 | $8.81 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 |
| 08/16/2024 | $0.42 | $0.44 (3.81%) | $0.46 | $0.42 | 188,304 | $12.80 M |
| 08/15/2024 | $0.43 | $0.42 (-2.42%) | $0.45 | $0.41 | 103,400 | $12.32 M |
| 08/14/2024 | $0.50 | $0.43 (-14.55%) | $0.51 | $0.40 | 289,800 | $12.57 M |
| 08/13/2024 | $0.47 | $0.49 (4.49%) | $0.55 | $0.47 | 267,500 | $14.42 M |
| 08/12/2024 | $0.51 | $0.48 (-6.32%) | $0.51 | $0.47 | 58,650 | $14.10 M |
| 08/09/2024 | $0.48 | $0.50 (3.52%) | $0.51 | $0.47 | 90,000 | $14.68 M |
| 08/08/2024 | $0.49 | $0.47 (-3.67%) | $0.50 | $0.46 | 110,000 | $13.86 M |
| 08/07/2024 | $0.49 | $0.49 (-0.75%) | $0.53 | $0.49 | 103,427 | $14.42 M |
| 08/06/2024 | $0.45 | $0.51 (14.3%) | $0.54 | $0.45 | 217,100 | $14.97 M |
| 08/05/2024 | $0.47 | $0.46 (-2.99%) | $0.53 | $0.44 | 372,600 | $13.51 M |
| 08/02/2024 | $0.43 | $0.53 (22.06%) | $0.59 | $0.43 | 1.63 M | $15.56 M |
| 08/01/2024 | $0.44 | $0.45 (3.09%) | $0.47 | $0.44 | 353,914 | $13.21 M |
| 07/31/2024 | $0.45 | $0.45 (-0.82%) | $0.47 | $0.43 | 353,300 | $13.21 M |
| 07/30/2024 | $0.42 | $0.45 (6.92%) | $0.46 | $0.37 | 740,105 | $13.30 M |
| 07/29/2024 | $0.48 | $0.44 (-9.47%) | $0.48 | $0.44 | 356,740 | $12.82 M |
| 07/26/2024 | $0.57 | $0.48 (-15.82%) | $0.58 | $0.46 | 932,000 | $14.09 M |
| 07/25/2024 | $0.56 | $0.57 (1.26%) | $0.65 | $0.55 | 2.06 M | $16.79 M |
| 07/24/2024 | $0.51 | $0.59 (14.59%) | $0.63 | $0.48 | 3.90 M | $17.32 M |
| 07/23/2024 | $0.75 | $0.59 (-21.4%) | $0.86 | $0.51 | 50.84 M | $17.31 M |
| 07/22/2024 | $0.41 | $0.48 (16.28%) | $0.49 | $0.38 | 17.73 M | $14.03 M |
| 07/19/2024 | $0.58 | $0.40 (-31.06%) | $0.58 | $0.38 | 415,471 | $11.74 M |
| 07/18/2024 | $0.62 | $0.59 (-5.12%) | $0.64 | $0.57 | 238,935 | $17.32 M |
| 07/17/2024 | $0.57 | $0.64 (13.03%) | $0.65 | $0.56 | 204,048 | $18.82 M |
| 07/16/2024 | $0.53 | $0.61 (14.93%) | $0.64 | $0.53 | 166,073 | $17.92 M |
| 07/15/2024 | $0.53 | $0.55 (3.31%) | $0.59 | $0.53 | 88,616 | $16.15 M |
| 07/12/2024 | $0.55 | $0.56 (2.02%) | $0.57 | $0.54 | 55,020 | $16.44 M |
| 07/11/2024 | $0.50 | $0.55 (10.06%) | $0.57 | $0.49 | 208,428 | $16.15 M |
| 07/10/2024 | $0.53 | $0.50 (-5.66%) | $0.55 | $0.50 | 204,376 | $14.68 M |