Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Volato Group, Inc. Class A Common Stock (NY: SOAR )

1.540 -0.040 (-2.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 1.640 1.640 1.470 1.540 27,398 -0.04(-2.53%)
Mar 12, 2025 1.710 1.750 1.570 1.580 85,676 -0.12(-7.33%)
Mar 11, 2025 1.660 1.705 1.601 1.705 55,293 +0.05(+2.71%)
Mar 10, 2025 1.750 1.770 1.650 1.660 41,845 -0.14(-7.78%)
Mar 07, 2025 1.820 1.990 1.606 1.800 110,660 -0.04(-2.17%)
Mar 06, 2025 2.030 2.045 1.800 1.840 100,858 -0.24(-11.54%)
Mar 05, 2025 2.070 2.180 2.025 2.080 79,523 -0.05(-2.35%)
Mar 04, 2025 2.140 2.150 2.010 2.130 52,026 -0.01(-0.47%)
Mar 03, 2025 2.240 2.316 2.120 2.140 34,051 -0.07(-3.17%)
Feb 28, 2025 2.220 2.240 2.000 2.210 46,254 -0.03(-1.34%)
Feb 27, 2025 2.480 2.480 2.200 2.240 122,942 -0.29(-11.46%)
Feb 26, 2025 2.210 2.930 2.200 2.530 568,082 +0.41(+19.34%)
Feb 25, 2025 2.490 2.569 2.010 2.120 230,329 -0.45(-17.48%)
Feb 24, 2025 3.500 3.500 2.430 2.569 302,236 -1.18(-31.49%)
Feb 21, 2025 4.250 4.393 3.250 3.750 512,317 -1.25(-25.00%)
Feb 20, 2025 3.500 6.475 3.000 5.000 4,097,516 +1.65(+49.25%)
Feb 19, 2025 3.120 3.450 2.875 3.350 128,502 +0.35(+11.67%)
Feb 18, 2025 4.250 4.350 2.065 3.000 202,371 -1.69(-36.07%)
Feb 14, 2025 4.375 4.692 4.375 4.692 61,440 +0.30(+6.89%)
Feb 13, 2025 4.438 4.548 4.282 4.390 25,994 -0.14(-2.98%)
Feb 12, 2025 4.375 4.990 4.327 4.525 30,271 +0.10(+2.26%)
Feb 11, 2025 4.475 4.692 4.305 4.425 37,745 -0.12(-2.75%)
Feb 10, 2025 4.550 4.660 4.300 4.550 38,689 -0.06(-1.36%)
Feb 07, 2025 4.750 4.915 4.450 4.612 67,208 -0.01(-0.27%)
Feb 06, 2025 4.332 5.750 4.250 4.625 406,342 +0.16(+3.53%)
Feb 05, 2025 4.433 4.670 4.327 4.468 21,768 +0.09(+2.11%)
Feb 04, 2025 4.500 4.532 4.293 4.375 21,839 -0.22(-4.74%)
Feb 03, 2025 4.732 4.918 4.025 4.593 33,702 -0.29(-5.89%)
Jan 31, 2025 4.975 4.975 4.750 4.880 31,035 -0.09(-1.91%)
Jan 30, 2025 4.867 5.122 4.750 4.975 21,340 +0.03(+0.56%)
Jan 29, 2025 4.952 5.150 4.540 4.947 21,927 -0.10(-2.03%)
Jan 28, 2025 4.800 5.050 4.702 5.050 38,577 +0.12(+2.54%)
Jan 27, 2025 5.122 5.250 4.777 4.925 28,678 -0.16(-3.05%)
Jan 24, 2025 5.250 5.280 5.015 5.080 27,560 -0.20(-3.74%)
Jan 23, 2025 5.250 5.348 5.000 5.277 22,462 +0.09(+1.69%)
Jan 22, 2025 5.723 5.723 5.053 5.190 41,084 -0.56(-9.74%)
Jan 21, 2025 5.280 6.043 5.015 5.750 77,638 +0.41(+7.73%)
Jan 17, 2025 5.125 5.468 5.037 5.338 21,068 +0.31(+6.06%)
Jan 16, 2025 5.250 5.355 4.808 5.032 46,226 -0.18(-3.45%)
Jan 15, 2025 5.250 5.348 5.050 5.213 22,489 +0.17(+3.37%)
Jan 14, 2025 5.525 5.595 4.907 5.043 82,600 -0.43(-7.82%)
Jan 13, 2025 5.575 5.793 5.298 5.470 116,665 -0.27(-4.75%)
Jan 10, 2025 5.902 5.925 5.250 5.742 78,835 -0.25(-4.17%)
Jan 08, 2025 6.310 6.450 5.793 5.992 63,327 -0.31(-4.88%)
Jan 07, 2025 6.830 6.970 6.250 6.300 85,433 -0.28(-4.18%)
Jan 06, 2025 7.168 7.247 6.298 6.575 88,626 -0.47(-6.74%)
Jan 03, 2025 7.250 7.360 6.730 7.050 184,560 +0.02(+0.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.