5 DAY PERFORMANCE
-12.02%
1 MONTH PERFORMANCE
-10.09%
3 MONTH PERFORMANCE
-3.30%
6 MONTH PERFORMANCE
-69.85%
YEAR-TO-DATE PERFORMANCE
-66.56%
1 YEAR PERFORMANCE
-94.01%
Volato Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $4.20 M |
| 05/08/2025 | $2.25 | $2.26 (0.44%) | $2.40 | $2.22 | 10.62 K | $4.17 M |
| 05/07/2025 | $2.39 | $2.29 (-4.18%) | $2.42 | $2.28 | 8.64 K | $4.22 M |
| 05/06/2025 | $2.45 | $2.41 (-1.63%) | $2.46 | $2.37 | 9.11 K | $4.44 M |
| 05/05/2025 | $2.30 | $2.37 (3.04%) | $2.43 | $2.25 | 15.51 K | $4.37 M |
| 05/02/2025 | $2.30 | $2.30 (0%) | $2.40 | $2.24 | 20.45 K | $4.24 M |
| 05/01/2025 | $2.28 | $2.28 (0%) | $2.30 | $2.25 | 6.85 K | $4.20 M |
| 04/30/2025 | $2.15 | $2.26 (5.12%) | $2.31 | $2.15 | 15.90 K | $4.17 M |
| 04/29/2025 | $2.23 | $2.31 (3.59%) | $2.44 | $2.23 | 21.62 K | $4.26 M |
| 04/28/2025 | $2.22 | $2.27 (2.25%) | $2.32 | $2.20 | 21.20 K | $4.19 M |
| 04/25/2025 | $2.23 | $2.28 (2.24%) | $2.33 | $2.16 | 15.50 K | $3.80 M |
| 04/24/2025 | $2.07 | $2.24 (8.21%) | $2.40 | $2.07 | 39.90 K | $3.73 M |
| 04/23/2025 | $2.03 | $2.14 (5.42%) | $2.28 | $1.98 | 35.84 K | $3.56 M |
| 04/22/2025 | $1.99 | $1.98 (-0.5%) | $2.12 | $1.94 | 22.50 K | $3.30 M |
| 04/21/2025 | $2.12 | $1.99 (-6.13%) | $2.13 | $1.97 | 22.20 K | $3.31 M |
| 04/17/2025 | $2.00 | $2.05 (2.5%) | $2.09 | $1.98 | 11.30 K | $3.41 M |
| 04/16/2025 | $2.01 | $1.99 (-1%) | $2.12 | $1.95 | 20.74 K | $3.31 M |
| 04/15/2025 | $1.85 | $2.02 (9.19%) | $2.14 | $1.83 | 55.80 K | $3.36 M |
| 04/14/2025 | $1.73 | $1.83 (5.78%) | $1.95 | $1.70 | 38.81 K | $3.05 M |
| 04/11/2025 | $1.68 | $1.80 (7.14%) | $1.84 | $1.54 | 36.56 K | $3.00 M |
| 04/10/2025 | $1.61 | $1.67 (3.73%) | $1.74 | $1.52 | 67.12 K | $2.78 M |
| 04/09/2025 | $1.59 | $1.61 (1.26%) | $1.61 | $1.40 | 18.06 K | $2.68 M |
| 04/08/2025 | $1.44 | $1.55 (7.64%) | $1.68 | $1.43 | 69.90 K | $2.58 M |
| 04/07/2025 | $1.29 | $1.41 (9.3%) | $1.58 | $1.27 | 16.20 K | $2.35 M |
| 04/04/2025 | $1.26 | $1.40 (11.11%) | $1.44 | $1.26 | 25.26 K | $2.33 M |
| 04/03/2025 | $1.58 | $1.36 (-13.92%) | $1.60 | $1.36 | 29.96 K | $2.26 M |
| 04/02/2025 | $1.59 | $1.63 (2.52%) | $1.73 | $1.52 | 41.70 K | $2.71 M |
| 04/01/2025 | $1.74 | $1.64 (-5.75%) | $1.74 | $1.31 | 69.77 K | $2.73 M |
| 03/31/2025 | $1.74 | $1.73 (-0.57%) | $1.74 | $1.64 | 29.00 K | $2.88 M |
| 03/28/2025 | $1.80 | $1.74 (-3.33%) | $1.80 | $1.70 | 35.10 K | $2.90 M |
| 03/27/2025 | $1.92 | $1.84 (-4.17%) | $1.93 | $1.79 | 41.00 K | $54.31 M |
| 03/26/2025 | $2.11 | $1.99 (-5.69%) | $2.11 | $1.93 | 35.60 K | $58.73 M |
| 03/25/2025 | $2.04 | $2.08 (1.96%) | $2.13 | $2.02 | 21.82 K | $61.39 M |
| 03/24/2025 | $2.05 | $2.08 (1.46%) | $2.24 | $2.01 | 39.26 K | $61.39 M |
| 03/21/2025 | $1.92 | $2.09 (8.85%) | $2.21 | $1.87 | 170.40 K | $61.68 M |
| 03/20/2025 | $1.85 | $1.93 (4.32%) | $1.96 | $1.78 | 78.67 K | $56.96 M |
| 03/19/2025 | $1.72 | $1.80 (4.65%) | $1.98 | $1.65 | 85.53 K | $53.13 M |
| 03/18/2025 | $1.66 | $1.72 (3.61%) | $1.80 | $1.51 | 205.60 K | $50.76 M |
| 03/17/2025 | $1.77 | $1.70 (-3.95%) | $2.34 | $1.64 | 6.73 M | $50.17 M |
| 03/14/2025 | $1.56 | $1.58 (1.28%) | $1.59 | $1.40 | 26.80 K | $46.63 M |
| 03/13/2025 | $1.64 | $1.54 (-6.1%) | $1.64 | $1.47 | 27.42 K | $45.45 M |
| 03/12/2025 | $1.71 | $1.58 (-7.6%) | $1.75 | $1.57 | 86.30 K | $46.63 M |
| 03/11/2025 | $1.66 | $1.71 (3.01%) | $1.71 | $1.60 | 55.32 K | $50.47 M |
| 03/10/2025 | $1.75 | $1.66 (-5.14%) | $1.77 | $1.65 | 42.05 K | $48.99 M |
| 03/07/2025 | $1.82 | $1.80 (-1.1%) | $1.99 | $1.61 | 110.70 K | $53.13 M |
| 03/06/2025 | $2.03 | $1.84 (-9.36%) | $2.05 | $1.80 | 109.13 K | $54.31 M |
| 03/05/2025 | $2.07 | $2.08 (0.48%) | $2.18 | $2.03 | 79.74 K | $61.39 M |
| 03/04/2025 | $2.14 | $2.13 (-0.47%) | $2.15 | $2.01 | 54.32 K | $62.86 M |
| 03/03/2025 | $2.24 | $2.14 (-4.46%) | $2.32 | $2.12 | 34.60 K | $63.16 M |
| 02/28/2025 | $2.22 | $2.21 (-0.45%) | $2.24 | $2.00 | 46.25 K | $65.23 M |
| 02/27/2025 | $2.48 | $2.24 (-9.68%) | $2.48 | $2.20 | 127.85 K | $66.11 M |
| 02/26/2025 | $2.21 | $2.53 (14.48%) | $2.93 | $2.20 | 571.74 K | $74.67 M |
| 02/25/2025 | $2.49 | $2.12 (-14.86%) | $2.57 | $2.01 | 230.71 K | $62.57 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.
