Volato Group Inc. (SOAR) Historical Stock Data
1.08 ↓0.02 (-1.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SOAR is down -0.84% a day on average. There have been 14 days where Volato Group Inc. closed green and 16 days where SOAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.00 | 1.12 | 446.95K |
| 2025-12-18 | 1.04 | 1.10 | ↑$0.06 (5.77%) | 1.02 | 1.15 | 286.50K |
| 2025-12-17 | 1.07 | 1.04 | ↓$0.03 (-2.80%) | 1.02 | 1.11 | 128.56K |
| 2025-12-16 | 1.11 | 1.05 | ↓$0.06 (-5.41%) | 1.00 | 1.11 | 161.17K |
| 2025-12-15 | 1.17 | 1.10 | ↓$0.07 (-6.26%) | 1.10 | 1.17 | 180.16K |
| 2025-12-12 | 1.26 | 1.20 | ↓$0.06 (-4.76%) | 1.13 | 1.29 | 305.60K |
| 2025-12-11 | 1.23 | 1.30 | ↑$0.07 (5.69%) | 1.20 | 1.35 | 326.36K |
| 2025-12-10 | 1.28 | 1.23 | ↓$0.05 (-3.91%) | 1.22 | 1.30 | 177.56K |
| 2025-12-09 | 1.27 | 1.31 | ↑$0.04 (3.15%) | 1.20 | 1.36 | 248.42K |
| 2025-12-08 | 1.28 | 1.21 | ↓$0.07 (-5.48%) | 1.20 | 1.28 | 107.68K |
| 2025-12-05 | 1.39 | 1.28 | ↓$0.11 (-7.91%) | 1.26 | 1.40 | 151.64K |
| 2025-12-04 | 1.27 | 1.37 | ↑$0.10 (7.87%) | 1.27 | 1.39 | 216.26K |
| 2025-12-03 | 1.18 | 1.26 | ↑$0.08 (6.78%) | 1.18 | 1.30 | 200.06K |
| 2025-12-02 | 1.21 | 1.25 | ↑$0.04 (3.31%) | 1.21 | 1.28 | 51.92K |
| 2025-12-01 | 1.31 | 1.22 | ↓$0.09 (-6.87%) | 1.21 | 1.36 | 88.12K |
| 2025-11-28 | 1.36 | 1.34 | ↓$0.03 (-2.05%) | 1.32 | 1.40 | 127.28K |
| 2025-11-26 | 1.27 | 1.34 | ↑$0.07 (5.51%) | 1.27 | 1.38 | 88.32K |
| 2025-11-25 | 1.23 | 1.26 | ↑$0.03 (2.44%) | 1.18 | 1.29 | 93.24K |
| 2025-11-24 | 1.16 | 1.23 | ↑$0.07 (6.03%) | 1.12 | 1.23 | 103.22K |
| 2025-11-21 | 1.11 | 1.16 | ↑$0.05 (4.50%) | 1.04 | 1.17 | 193.21K |
| 2025-11-20 | 1.15 | 1.07 | ↓$0.08 (-6.96%) | 1.07 | 1.16 | 189.37K |
| 2025-11-19 | 1.24 | 1.12 | ↓$0.12 (-9.68%) | 1.11 | 1.24 | 118.92K |
| 2025-11-18 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.02 | 1.20 | 357.56K |
| 2025-11-17 | 1.36 | 1.19 | ↓$0.17 (-12.50%) | 1.15 | 1.36 | 210.82K |
| 2025-11-14 | 1.36 | 1.35 | ↓$0.01 (-0.74%) | 1.32 | 1.43 | 136.01K |
| 2025-11-13 | 1.45 | 1.40 | ↓$0.05 (-3.45%) | 1.39 | 1.55 | 307.44K |
| 2025-11-12 | 1.37 | 1.42 | ↑$0.05 (3.64%) | 1.37 | 1.47 | 248.92K |
| 2025-11-11 | 1.42 | 1.38 | ↓$0.04 (-2.82%) | 1.35 | 1.45 | 332.51K |
| 2025-11-10 | 1.43 | 1.47 | ↑$0.04 (2.57%) | 1.43 | 1.73 | 1.23M |
| 2025-11-07 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.25 | 1.44 | 528.10K |
Create an account or log in to view more rows.
$SOAR Buy Buy Buy
$SOAR buying a share monday LFG
$SOAR Fuk the 1% even though i feel like the 1%
$SOAR let’s gooooo
$SOAR I love you!
$SOAR we had no volume for days before the last big rip
$SOAR has just been halted from trading.
$SOAR very normal lol sike
$SOAR holding unfortunately lol
$SOAR back to business