Get the Stockscreener App
0.1595
5.29%
-0.0106
After Hours:
.16
0.00055
+0.34%
Volato Group Inc Stock (SOAR) Price History
The historical daily chart and data for Volato Group Inc stock (SOAR), show that the latest closing stock price as of August 17, 2026, is $0.1595.
- Volato Group Inc all-time high stock price is $112.50, occurred on March 15, 2024.
- The lowest Volato Group Inc stock price recorded was $0.0826 on February 18, 2025. Since then, Volato Group Inc's stock price has risen over 93.04% to $0.1595 now.
- The 52-week high stock price for SOAR is $4.36, representing a 2,634% increase from the current share price, occurred on October 14, 2025.
- The 52-week low stock price for SOAR is $0.1036, indicating a -35.03% decrease from the current share price, occurred on July 09, 2026.
The table below shows more information about SOAR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 17, 2026 | $0.17 | $0.153 | $0.017 | 3,089,733.0 | -6.06% |
| Aug 14, 2026 | $0.178 | $0.165 | $0.013 | 5,716,096.0 | +3.03% |
| Aug 13, 2026 | $0.1732 | $0.1561 | $0.0171 | 4,656,488.0 | +0.61% |
| Aug 12, 2026 | $0.17 | $0.1475 | $0.0225 | 6,610,190.0 | +2.50% |
| Aug 11, 2026 | $0.169 | $0.1482 | $0.0208 | 15,784,809.0 | -6.27% |
| Aug 10, 2026 | $0.2169 | $0.151 | $0.0659 | 314,667,990.0 | +25.51% |
| Aug 07, 2026 | $0.14 | $0.125 | $0.015 | 30,823,873.0 | +5.02% |
| Aug 06, 2026 | $0.1426 | $0.1295 | $0.0131 | 2,026,663.0 | -4.07% |
| Aug 05, 2026 | $0.144 | $0.1309 | $0.0131 | 874,290.0 | -6.90% |
| Aug 04, 2026 | $0.145 | $0.1379 | $0.0071 | 1,082,762.0 | +2.98% |
| Aug 03, 2026 | $0.1472 | $0.1357 | $0.0115 | 1,646,186.0 | +3.45% |
| Jul 31, 2026 | $0.1451 | $0.1331 | $0.012 | 2,040,787.0 | +2.79% |
| Jul 30, 2026 | $0.1332 | $0.1261 | $0.00705 | 702,931.0 | +3.20% |
| Jul 29, 2026 | $0.1398 | $0.1283 | $0.0115 | 733,678.0 | -5.52% |
| Jul 28, 2026 | $0.1396 | $0.1311 | $0.0085 | 658,972.0 | -0.29% |
| Jul 27, 2026 | $0.1464 | $0.1299 | $0.0165 | 894,910.0 | +3.97% |
| Jul 24, 2026 | $0.1364 | $0.1305 | $0.0059 | 571,914.0 | -1.50% |
| Jul 23, 2026 | $0.1444 | $0.1282 | $0.0162 | 1,327,994.0 | +1.22% |
| Jul 22, 2026 | $0.14 | $0.1314 | $0.0086 | 947,655.0 | -2.81% |
| Jul 21, 2026 | $0.1438 | $0.1316 | $0.0122 | 1,936,618.0 | +2.19% |
| Jul 20, 2026 | $0.1366 | $0.1313 | $0.0053 | 777,747.0 | -1.27% |
Volato Group Inc Stock (SOAR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Volato Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SOAR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Volato Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Volato Group Inc Stock (SOAR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $0.2169 | $0.125 | $0.0919 | 386,979,080.0 | +17.34% |
| Jul, 2026 | $0.1885 | $0.1036 | $0.0849 | 47,254,390.0 | -16.09% |
| Jun, 2026 | $0.475 | $0.146 | $0.329 | 1,120,093,437.0 | -4.59% |
| May, 2026 | $0.27 | $0.1178 | $0.1522 | 79,713,775.0 | -27.97% |
| Apr, 2026 | $0.3481 | $0.19 | $0.1581 | 204,797,810.0 | +2.34% |
| Mar, 2026 | $0.4654 | $0.20 | $0.2654 | 96,501,408.0 | -22.98% |
| Feb, 2026 | $0.944 | $0.2775 | $0.6666 | 93,216,341.0 | -53.51% |
| Jan, 2026 | $0.7874 | $0.409 | $0.3784 | 30,888,733.0 | +0.63% |
Volato Group Inc Stock (SOAR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.40 | $0.618 | $0.782 | 40,254,781.0 | -40.82% |
| Nov, 2025 | $1.75 | $1.02 | $0.7298 | 5,431,388.0 | -20.06% |
| Oct, 2025 | $4.36 | $1.49 | $2.87 | 50,580,954.0 | -5.65% |
| Sep, 2025 | $1.88 | $1.49 | $0.395 | 13,346,693.0 | +5.36% |
| Aug, 2025 | $1.85 | $1.24 | $0.6104 | 18,260,795.0 | +19.15% |
| Jul, 2025 | $2.29 | $1.14 | $1.15 | 59,247,508.0 | +9.30% |
| Jun, 2025 | $3.83 | $1.25 | $2.58 | 94,641,857.0 | -38.57% |
| May, 2025 | $3.15 | $1.91 | $1.24 | 715,830.0 | -7.08% |
| Apr, 2025 | $2.44 | $1.26 | $1.18 | 682,411.0 | +30.64% |
| Mar, 2025 | $2.34 | $1.40 | $0.9399 | 7,962,098.0 | -21.72% |
| Feb, 2025 | $6.48 | $2.00 | $4.48 | 6,767,556.0 | -54.71% |
| Jan, 2025 | $7.36 | $4.54 | $2.82 | 1,302,279.0 | -20.33% |
Volato Group Inc Stock (SOAR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.41 | $5.54 | $5.88 | 12,781,179.6 | -1.77% |
| Nov, 2024 | $19.06 | $4.28 | $14.78 | 30,273,486.4 | +8.40% |
| Oct, 2024 | $9.62 | $5.86 | $3.77 | 201,930.2 | -38.67% |
| Sep, 2024 | $14.59 | $6.38 | $8.21 | 1,650,302.0 | -8.84% |
| Aug, 2024 | $14.75 | $8.41 | $6.34 | 216,084.4 | -4.44% |
| Jul, 2024 | $21.49 | $9.29 | $12.20 | 2,869,788.2 | -23.02% |
| Jun, 2024 | $29.75 | $11.50 | $18.25 | 249,853.0 | -51.28% |
| May, 2024 | $47.75 | $29.25 | $18.50 | 46,653.7 | -32.96% |
| Apr, 2024 | $90.00 | $43.75 | $46.25 | 43,285.9 | -49.58% |
| Mar, 2024 | $112.5 | $73.00 | $39.50 | 49,916.2 | -11.25% |
| Feb, 2024 | $104.1 | $55.00 | $49.12 | 17,600.1 | +79.37% |
| Jan, 2024 | $102.9 | $49.25 | $53.62 | 54,797.5 | -40.93% |
2.19%
0.18%
Cap:
|
Volume (24h):