ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.090 +0.050 (+4.81%)
Streaming Delayed Price Updated: 11:05 AM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 17, 2025 1.070 1.110 1.020 1.040 129,024 -0.01(-0.95%)
Dec 16, 2025 1.140 1.180 1.000 1.050 161,303 -0.05(-4.55%)
Dec 15, 2025 1.200 1.200 1.100 1.100 182,720 -0.10(-8.33%)
Dec 12, 2025 1.260 1.295 1.130 1.200 322,088 -0.10(-7.69%)
Dec 11, 2025 1.230 1.350 1.204 1.300 333,773 +0.07(+5.69%)
Dec 10, 2025 1.280 1.300 1.210 1.230 215,617 -0.08(-6.11%)
Dec 09, 2025 1.270 1.360 1.190 1.310 248,488 +0.10(+8.26%)
Dec 08, 2025 1.300 1.300 1.200 1.210 121,613 -0.07(-5.47%)
Dec 05, 2025 1.390 1.400 1.250 1.280 159,648 -0.09(-6.57%)
Dec 04, 2025 1.250 1.390 1.250 1.370 220,751 +0.11(+8.73%)
Dec 03, 2025 1.180 1.300 1.180 1.260 207,550 +0.01(+0.80%)
Dec 02, 2025 1.210 1.280 1.210 1.250 51,913 +0.03(+2.46%)
Dec 01, 2025 1.310 1.359 1.200 1.220 88,117 -0.11(-8.61%)
Nov 28, 2025 1.363 1.400 1.320 1.335 127,755 -0.01(-0.37%)
Nov 26, 2025 1.260 1.380 1.260 1.340 88,882 +0.08(+6.35%)
Nov 25, 2025 1.230 1.290 1.183 1.260 93,132 +0.03(+2.44%)
Nov 24, 2025 1.160 1.230 1.115 1.230 106,429 +0.07(+6.03%)
Nov 21, 2025 1.110 1.170 1.040 1.160 195,043 +0.09(+8.41%)
Nov 20, 2025 1.150 1.160 1.065 1.070 192,287 -0.05(-4.46%)
Nov 19, 2025 1.240 1.240 1.110 1.120 122,710 -0.08(-6.67%)
Nov 18, 2025 1.200 1.200 1.020 1.200 358,764 +0.01(+0.84%)
Nov 17, 2025 1.360 1.370 1.150 1.190 211,373 -0.16(-11.85%)
Nov 14, 2025 1.360 1.430 1.325 1.350 136,775 -0.05(-3.57%)
Nov 13, 2025 1.450 1.550 1.380 1.400 321,687 -0.02(-1.41%)
Nov 12, 2025 1.350 1.470 1.350 1.420 249,251 +0.04(+2.90%)
Nov 11, 2025 1.420 1.448 1.350 1.380 334,680 -0.09(-6.12%)
Nov 10, 2025 1.430 1.730 1.430 1.470 1,227,039 +0.07(+5.00%)
Nov 07, 2025 1.400 1.435 1.250 1.400 533,253 -0.04(-2.78%)
Nov 06, 2025 1.670 1.675 1.415 1.440 559,337 -0.26(-15.29%)
Nov 05, 2025 1.600 1.720 1.600 1.700 169,623 +0.11(+6.92%)
Nov 04, 2025 1.590 1.750 1.560 1.590 255,120 -0.02(-1.24%)
Nov 03, 2025 1.700 1.720 1.610 1.610 199,243 -0.06(-3.59%)
Oct 31, 2025 1.570 1.720 1.550 1.670 207,625 +0.14(+9.15%)
Oct 30, 2025 1.660 1.710 1.490 1.530 440,244 -0.18(-10.53%)
Oct 29, 2025 1.830 1.840 1.670 1.710 308,270 -0.13(-7.07%)
Oct 28, 2025 1.760 1.990 1.750 1.840 500,941 +0.05(+2.79%)
Oct 27, 2025 2.110 2.110 1.775 1.790 731,738 -0.32(-15.17%)
Oct 24, 2025 2.160 2.280 2.100 2.110 332,261 -0.01(-0.47%)
Oct 23, 2025 2.080 2.218 2.030 2.120 415,159 +0.05(+2.42%)
Oct 22, 2025 2.160 2.240 1.951 2.070 676,067 -0.21(-9.21%)
Oct 21, 2025 2.450 2.492 2.230 2.280 621,868 -0.20(-8.06%)
Oct 20, 2025 2.610 2.849 2.450 2.480 968,227 -0.21(-7.81%)
Oct 17, 2025 2.610 2.900 2.570 2.690 940,130 -0.03(-1.10%)
Oct 16, 2025 3.420 3.440 2.550 2.720 15,860,262 -0.44(-13.92%)
Oct 15, 2025 3.780 3.847 2.880 3.160 2,092,922 -0.86(-21.39%)
Oct 14, 2025 3.400 4.360 3.030 4.020 6,394,922 +0.56(+16.18%)
Oct 13, 2025 2.520 3.480 2.501 3.460 4,509,189 +0.97(+38.96%)
Oct 10, 2025 2.210 2.650 2.120 2.490 3,797,703 +0.30(+13.70%)
Oct 09, 2025 2.110 2.270 2.100 2.190 604,043 +0.04(+1.86%)
Oct 08, 2025 1.980 2.195 1.980 2.150 735,335 +0.18(+9.14%)
Oct 07, 2025 2.190 2.220 1.970 1.970 1,020,785 -0.13(-6.19%)
Oct 06, 2025 2.120 2.190 1.880 2.100 1,785,775 +0.06(+2.94%)
Oct 03, 2025 1.880 2.250 1.865 2.040 6,930,040 +0.21(+11.48%)
Oct 02, 2025 1.820 1.880 1.780 1.830 352,364 -0.01(-0.54%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.