• SPX
  • $5,780.05
  • -0.21 %
  • -$11.99
  • DJI
  • $42,454.12
  • -0.14 %
  • -$57.88
  • N225
  • $39,622.32
  • 0.61 %
  • $241.50
  • FTSE
  • $8,237.73
  • -0.07 %
  • -$6.01
  • IXIC
  • $18,282.05
  • -0.05 %
  • -$9.57
Volato Group, Inc. (SOAR) Charts

Volato Group, Inc. (SOAR) Charts

AMEX Currency in USD Disclaimer

Stock Price

$0.30

-$0.02

(-6.15%)

Day's range
$0.29
Day's range
$0.32
  • 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.