5 DAY PERFORMANCE
+23.35%
1 MONTH PERFORMANCE
+30.38%
3 MONTH PERFORMANCE
-60.46%
6 MONTH PERFORMANCE
-72.09%
YEAR-TO-DATE PERFORMANCE
-66.39%
1 YEAR PERFORMANCE
-96.70%
Volato Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $1.85 | $2.02 (9.19%) | $2.14 | $1.83 | 54,832 | $3.36 M |
| 04/14/2025 | $1.73 | $1.83 (5.78%) | $1.95 | $1.70 | 38,808 | $3.05 M |
| 04/11/2025 | $1.68 | $1.80 (7.14%) | $1.84 | $1.54 | 36,558 | $3.00 M |
| 04/10/2025 | $1.61 | $1.67 (3.73%) | $1.74 | $1.52 | 67,118 | $2.78 M |
| 04/09/2025 | $1.59 | $1.61 (1.26%) | $1.61 | $1.40 | 18,062 | $2.68 M |
| 04/08/2025 | $1.44 | $1.55 (7.64%) | $1.68 | $1.43 | 69,900 | $2.58 M |
| 04/07/2025 | $1.29 | $1.41 (9.3%) | $1.58 | $1.27 | 16,200 | $2.35 M |
| 04/04/2025 | $1.26 | $1.40 (11.11%) | $1.44 | $1.26 | 25,264 | $2.33 M |
| 04/03/2025 | $1.58 | $1.36 (-13.92%) | $1.60 | $1.36 | 29,956 | $2.26 M |
| 04/02/2025 | $1.59 | $1.63 (2.52%) | $1.73 | $1.52 | 41,700 | $2.71 M |
| 04/01/2025 | $1.74 | $1.64 (-5.75%) | $1.74 | $1.31 | 69,771 | $2.73 M |
| 03/31/2025 | $1.74 | $1.73 (-0.57%) | $1.74 | $1.64 | 29,000 | $2.88 M |
| 03/28/2025 | $1.80 | $1.74 (-3.33%) | $1.80 | $1.70 | 35,100 | $2.90 M |
| 03/27/2025 | $1.92 | $1.84 (-4.17%) | $1.93 | $1.79 | 41,000 | $54.31 M |
| 03/26/2025 | $2.11 | $1.99 (-5.69%) | $2.11 | $1.93 | 35,600 | $58.73 M |
| 03/25/2025 | $2.04 | $2.08 (1.96%) | $2.13 | $2.02 | 21,817 | $61.39 M |
| 03/24/2025 | $2.05 | $2.08 (1.46%) | $2.24 | $2.01 | 39,256 | $61.39 M |
| 03/21/2025 | $1.92 | $2.09 (8.85%) | $2.21 | $1.87 | 170,400 | $61.68 M |
| 03/20/2025 | $1.85 | $1.93 (4.32%) | $1.96 | $1.78 | 78,673 | $56.96 M |
| 03/19/2025 | $1.72 | $1.80 (4.65%) | $1.98 | $1.65 | 85,532 | $53.13 M |
| 03/18/2025 | $1.66 | $1.72 (3.61%) | $1.80 | $1.51 | 205,601 | $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 | 26,800 | $46.63 M |
| 03/13/2025 | $1.64 | $1.54 (-6.1%) | $1.64 | $1.47 | 27,418 | $45.45 M |
| 03/12/2025 | $1.71 | $1.58 (-7.6%) | $1.75 | $1.57 | 86,300 | $46.63 M |
| 03/11/2025 | $1.66 | $1.71 (3.01%) | $1.71 | $1.60 | 55,315 | $50.47 M |
| 03/10/2025 | $1.75 | $1.66 (-5.14%) | $1.77 | $1.65 | 42,047 | $48.99 M |
| 03/07/2025 | $1.82 | $1.80 (-1.1%) | $1.99 | $1.61 | 110,700 | $53.13 M |
| 03/06/2025 | $2.03 | $1.84 (-9.36%) | $2.05 | $1.80 | 109,131 | $54.31 M |
| 03/05/2025 | $2.07 | $2.08 (0.48%) | $2.18 | $2.03 | 79,740 | $61.39 M |
| 03/04/2025 | $2.14 | $2.13 (-0.47%) | $2.15 | $2.01 | 54,321 | $62.86 M |
| 03/03/2025 | $2.24 | $2.14 (-4.46%) | $2.32 | $2.12 | 34,600 | $63.16 M |
| 02/28/2025 | $2.22 | $2.21 (-0.45%) | $2.24 | $2.00 | 46,254 | $65.23 M |
| 02/27/2025 | $2.48 | $2.24 (-9.68%) | $2.48 | $2.20 | 127,847 | $66.11 M |
| 02/26/2025 | $2.21 | $2.53 (14.48%) | $2.93 | $2.20 | 571,741 | $74.67 M |
| 02/25/2025 | $2.49 | $2.12 (-14.86%) | $2.57 | $2.01 | 230,705 | $62.57 M |
| 02/24/2025 | $3.50 | $2.57 (-26.57%) | $3.50 | $2.43 | 305,700 | $75.85 M |
| 02/21/2025 | $4.27 | $3.75 (-12.18%) | $4.39 | $3.25 | 512,317 | $110.68 M |
| 02/20/2025 | $3.58 | $5.00 (39.66%) | $6.48 | $3.00 | 4.11 M | $147.57 M |
| 02/19/2025 | $3.12 | $3.35 (7.37%) | $3.45 | $2.88 | 128,832 | $3.95 M |
| 02/18/2025 | $4.25 | $3.00 (-29.41%) | $4.35 | $2.07 | 206,357 | $3.54 M |
| 02/14/2025 | $4.38 | $4.69 (7.08%) | $4.69 | $4.38 | 61,440 | $5.54 M |
| 02/13/2025 | $4.44 | $4.39 (-1.13%) | $4.55 | $4.28 | 26,028 | $5.18 M |
| 02/12/2025 | $4.38 | $4.53 (3.42%) | $4.99 | $4.33 | 30,284 | $5.34 M |
| 02/11/2025 | $4.47 | $4.43 (-0.89%) | $4.69 | $4.31 | 38,008 | $5.22 M |
| 02/10/2025 | $4.55 | $4.55 (0%) | $4.66 | $4.30 | 38,748 | $5.37 M |
| 02/07/2025 | $4.75 | $4.61 (-2.95%) | $4.92 | $4.45 | 67,208 | $5.45 M |
| 02/06/2025 | $4.33 | $4.63 (6.93%) | $5.75 | $4.25 | 410,028 | $5.46 M |
| 02/05/2025 | $4.43 | $4.47 (0.9%) | $4.67 | $4.33 | 23,996 | $5.27 M |
| 02/04/2025 | $4.50 | $4.38 (-2.67%) | $4.53 | $4.29 | 21,932 | $5.16 M |
| 02/03/2025 | $4.73 | $4.59 (-2.96%) | $4.92 | $4.03 | 34,369 | $5.42 M |
| 01/31/2025 | $4.93 | $4.88 (-1.01%) | $4.97 | $4.75 | 31,035 | $5.76 M |
| 01/30/2025 | $4.87 | $4.97 (2.05%) | $5.12 | $4.75 | 21,360 | $5.87 M |
| 01/29/2025 | $4.95 | $4.95 (0%) | $5.15 | $4.54 | 22,028 | $5.84 M |
| 01/28/2025 | $4.80 | $5.05 (5.21%) | $5.05 | $4.70 | 38,673 | $5.96 M |
| 01/27/2025 | $5.12 | $4.93 (-3.71%) | $5.25 | $4.78 | 29,048 | $5.81 M |
| 01/24/2025 | $5.25 | $5.08 (-3.24%) | $5.28 | $5.01 | 27,560 | $6.00 M |
| 01/23/2025 | $5.25 | $5.28 (0.57%) | $5.35 | $5.00 | 23,066 | $6.23 M |
| 01/22/2025 | $5.72 | $5.19 (-9.27%) | $5.72 | $5.05 | 41,525 | $6.13 M |
| 01/21/2025 | $5.28 | $5.75 (8.9%) | $6.04 | $5.01 | 77,858 | $6.79 M |
| 01/17/2025 | $5.13 | $5.34 (4.09%) | $5.47 | $5.04 | 21,068 | $6.30 M |
| 01/16/2025 | $5.25 | $5.03 (-4.19%) | $5.36 | $4.81 | 47,889 | $5.94 M |
| 01/15/2025 | $5.25 | $5.21 (-0.76%) | $5.35 | $5.05 | 22,777 | $6.15 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.
