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)

2.079 -0.251 (-10.77%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 21, 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 (%)
May 20, 2025 2.230 3.150 2.230 2.330 298,128 +0.02(+0.87%)
May 19, 2025 2.290 2.377 2.210 2.310 9,366 +0.01(+0.43%)
May 16, 2025 2.350 2.440 2.201 2.300 28,480 -0.08(-3.36%)
May 15, 2025 2.290 2.380 2.270 2.380 73,902 +0.00(+0.00%)
May 14, 2025 2.290 2.440 2.290 2.380 13,295 +0.01(+0.42%)
May 13, 2025 2.370 2.390 2.300 2.370 8,401 -0.02(-0.84%)
May 12, 2025 2.410 2.410 2.320 2.390 19,940 +0.11(+4.82%)
May 09, 2025 2.290 2.400 2.180 2.280 12,545 +0.02(+0.88%)
May 08, 2025 2.250 2.400 2.220 2.260 10,603 -0.03(-1.31%)
May 07, 2025 2.390 2.420 2.281 2.290 8,446 -0.12(-4.98%)
May 06, 2025 2.450 2.460 2.370 2.410 9,107 +0.04(+1.69%)
May 05, 2025 2.300 2.433 2.250 2.370 15,510 +0.07(+3.04%)
May 02, 2025 2.300 2.400 2.240 2.300 20,451 +0.02(+0.88%)
May 01, 2025 2.280 2.300 2.250 2.280 6,854 +0.02(+0.88%)
Apr 30, 2025 2.150 2.310 2.150 2.260 15,872 -0.05(-2.16%)
Apr 29, 2025 2.230 2.444 2.230 2.310 21,622 +0.04(+1.76%)
Apr 28, 2025 2.220 2.320 2.200 2.270 21,172 -0.01(-0.44%)
Apr 25, 2025 2.230 2.325 2.160 2.280 15,483 +0.04(+1.79%)
Apr 24, 2025 2.070 2.400 2.070 2.240 39,881 +0.10(+4.67%)
Apr 23, 2025 2.030 2.280 1.981 2.140 35,796 +0.16(+8.08%)
Apr 22, 2025 1.990 2.120 1.940 1.980 22,496 -0.01(-0.50%)
Apr 21, 2025 2.120 2.130 1.968 1.990 20,242 -0.06(-2.93%)
Apr 17, 2025 2.000 2.090 1.980 2.050 11,270 +0.06(+3.02%)
Apr 16, 2025 2.010 2.115 1.950 1.990 20,739 -0.03(-1.49%)
Apr 15, 2025 1.850 2.140 1.830 2.020 55,732 +0.19(+10.38%)
Apr 14, 2025 1.730 1.950 1.699 1.830 38,808 +0.04(+1.95%)
Apr 11, 2025 1.680 1.840 1.540 1.795 36,558 +0.12(+7.49%)
Apr 10, 2025 1.610 1.740 1.520 1.670 66,929 +0.06(+3.52%)
Apr 09, 2025 1.590 1.613 1.400 1.613 18,020 +0.06(+4.08%)
Apr 08, 2025 1.440 1.680 1.430 1.550 69,846 +0.14(+9.93%)
Apr 07, 2025 1.290 1.580 1.271 1.410 16,173 +0.01(+0.71%)
Apr 04, 2025 1.260 1.420 1.260 1.400 25,264 +0.04(+2.94%)
Apr 03, 2025 1.580 1.600 1.360 1.360 29,936 -0.27(-16.56%)
Apr 02, 2025 1.590 1.730 1.520 1.630 41,672 -0.01(-0.61%)
Apr 01, 2025 1.740 1.740 1.310 1.640 69,661 -0.09(-5.20%)
Mar 31, 2025 1.740 1.740 1.637 1.730 28,884 -0.01(-0.57%)
Mar 28, 2025 1.800 1.804 1.700 1.740 35,062 -0.10(-5.43%)
Mar 27, 2025 1.920 1.933 1.785 1.840 40,489 -0.15(-7.54%)
Mar 26, 2025 2.110 2.110 1.931 1.990 35,574 -0.09(-4.33%)
Mar 25, 2025 2.040 2.130 2.020 2.080 21,268 +0.00(+0.00%)
Mar 24, 2025 2.050 2.240 2.011 2.080 39,231 -0.01(-0.48%)
Mar 21, 2025 1.920 2.210 1.870 2.090 170,352 +0.16(+8.29%)
Mar 20, 2025 1.850 1.960 1.781 1.930 78,492 +0.13(+7.22%)
Mar 19, 2025 1.720 1.980 1.651 1.800 85,217 +0.08(+4.65%)
Mar 18, 2025 1.660 1.800 1.509 1.720 205,596 +0.02(+1.18%)
Mar 17, 2025 1.770 2.340 1.640 1.700 6,720,460 +0.12(+7.59%)
Mar 14, 2025 1.560 1.590 1.400 1.580 26,778 +0.04(+2.60%)
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 79,409 -0.05(-2.35%)
Mar 04, 2025 2.140 2.150 2.010 2.130 52,028 -0.01(-0.47%)
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 Of Service.