Recent Quotes
My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.6538 -0.0462 (-6.60%)
Official Closing Price Updated: 4:10 PM EST, Jan 9, 2026 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 (%)
Jan 08, 2026 0.6500 0.7100 0.6402 0.7000 1,441,919 +0.05(+7.69%)
Jan 07, 2026 0.7090 0.7193 0.6430 0.6500 1,715,541 -0.07(-9.72%)
Jan 06, 2026 0.7200 0.7874 0.7052 0.7200 768,497 +0.00(+0.00%)
Jan 05, 2026 0.6200 0.7200 0.6050 0.7200 731,007 +0.05(+7.54%)
Jan 02, 2026 0.6300 0.6695 0.5900 0.6695 1,004,909 +0.03(+4.61%)
Dec 31, 2025 0.7447 0.7490 0.6200 0.6400 1,684,532 -0.15(-18.99%)
Dec 30, 2025 0.7540 0.8028 0.7000 0.7900 15,672,991 +0.11(+16.24%)
Dec 29, 2025 0.8000 0.8301 0.6180 0.6796 1,951,035 -0.26(-27.94%)
Dec 26, 2025 1.080 1.080 0.9107 0.9431 18,690,620 +0.01(+1.14%)
Dec 24, 2025 0.9059 1.128 0.8970 0.9325 460,250 +0.04(+3.96%)
Dec 23, 2025 0.9769 0.9769 0.8703 0.8970 347,548 -0.08(-8.18%)
Dec 22, 2025 0.9503 0.9910 0.9059 0.9769 334,117 +0.02(+1.85%)
Dec 19, 2025 0.9680 0.9947 0.8881 0.9591 504,043 -0.02(-1.82%)
Dec 18, 2025 0.9236 1.039 0.9059 0.9769 322,602 +0.05(+5.77%)
Dec 17, 2025 0.9503 0.9858 0.9059 0.9236 145,281 -0.01(-0.95%)
Dec 16, 2025 1.012 1.048 0.8881 0.9325 181,627 -0.04(-4.55%)
Dec 15, 2025 1.066 1.066 0.9769 0.9769 205,742 -0.09(-8.33%)
Dec 12, 2025 1.119 1.150 1.004 1.066 362,671 -0.09(-7.69%)
Dec 11, 2025 1.092 1.199 1.069 1.155 375,828 +0.06(+5.69%)
Dec 10, 2025 1.137 1.155 1.075 1.092 242,784 -0.07(-6.11%)
Dec 09, 2025 1.128 1.208 1.057 1.163 279,797 +0.09(+8.26%)
Dec 08, 2025 1.155 1.155 1.066 1.075 137,221 -0.06(-5.47%)
Dec 05, 2025 1.234 1.243 1.110 1.137 179,763 -0.08(-6.57%)
Dec 04, 2025 1.110 1.234 1.110 1.217 248,565 +0.10(+8.73%)
Dec 03, 2025 1.048 1.155 1.048 1.119 233,701 +0.01(+0.80%)
Dec 02, 2025 1.075 1.137 1.075 1.110 58,454 +0.03(+2.46%)
Dec 01, 2025 1.163 1.207 1.066 1.083 99,219 -0.10(-8.61%)
Nov 28, 2025 1.210 1.243 1.172 1.186 143,852 -0.00(-0.37%)
Nov 26, 2025 1.119 1.226 1.119 1.190 100,081 +0.07(+6.35%)
Nov 25, 2025 1.092 1.146 1.050 1.119 104,866 +0.03(+2.44%)
Nov 24, 2025 1.030 1.092 0.9902 1.092 119,839 +0.06(+6.03%)
Nov 21, 2025 0.9858 1.039 0.9236 1.030 219,618 +0.08(+8.41%)
Nov 20, 2025 1.021 1.030 0.9458 0.9503 216,515 -0.04(-4.46%)
Nov 19, 2025 1.101 1.101 0.9858 0.9947 138,171 -0.07(-6.67%)
Nov 18, 2025 1.066 1.066 0.9060 1.066 403,968 +0.01(+0.84%)
Nov 17, 2025 1.208 1.217 1.021 1.057 238,005 -0.14(-11.85%)
Nov 14, 2025 1.208 1.270 1.177 1.199 154,008 -0.04(-3.57%)
Nov 13, 2025 1.288 1.377 1.226 1.243 362,219 -0.02(-1.41%)
Nov 12, 2025 1.199 1.306 1.199 1.261 280,656 +0.04(+2.90%)
Nov 11, 2025 1.261 1.286 1.199 1.226 376,849 -0.08(-6.12%)
Nov 10, 2025 1.270 1.536 1.270 1.306 1,381,645 +0.06(+5.00%)
Nov 07, 2025 1.243 1.274 1.110 1.243 600,442 -0.04(-2.78%)
Nov 06, 2025 1.483 1.487 1.257 1.279 629,813 -0.23(-15.29%)
Nov 05, 2025 1.421 1.528 1.421 1.510 190,995 +0.10(+6.92%)
Nov 04, 2025 1.412 1.554 1.385 1.412 287,265 -0.02(-1.24%)
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.
© 2025 FinancialContent. All rights reserved.