Get the Stockscreener App
0.1795
2.23%
-0.0041
After Hours:
.18
0.0005
+0.28%
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 September 25, 2026, is $0.1795.
- 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 117.31% to $0.1795 now.
- The 52-week high stock price for SOAR is $4.36, representing a 2,329% increase from the current share price, occurred on October 14, 2025.
- The 52-week low stock price for SOAR is $0.1036, indicating a -42.28% 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $0.1821 | $0.1742 | $0.00785 | 927,597.0 | -2.23% |
| Sep 24, 2026 | $0.1844 | $0.175 | $0.0094 | 1,458,317.0 | +0.11% |
| Sep 23, 2026 | $0.1849 | $0.1769 | $0.008 | 1,993,383.0 | -0.43% |
| Sep 22, 2026 | $0.1923 | $0.18 | $0.0123 | 2,436,135.0 | -2.44% |
| Sep 21, 2026 | $0.20 | $0.1866 | $0.0134 | 3,546,467.0 | -5.60% |
| Sep 18, 2026 | $0.20 | $0.1716 | $0.0284 | 5,253,654.0 | +9.17% |
| Sep 17, 2026 | $0.19 | $0.18 | $0.01 | 7,159,338.0 | -3.58% |
| Sep 16, 2026 | $0.1987 | $0.1822 | $0.0165 | 7,184,797.0 | +2.70% |
| Sep 15, 2026 | $0.2169 | $0.1829 | $0.034 | 16,280,343.0 | -15.91% |
| Sep 14, 2026 | $0.25 | $0.2154 | $0.0346 | 164,889,862.0 | +15.30% |
| Sep 11, 2026 | $0.198 | $0.1822 | $0.0159 | 6,146,560.0 | -2.20% |
| Sep 10, 2026 | $0.2098 | $0.1951 | $0.0147 | 2,978,049.0 | -7.14% |
| Sep 09, 2026 | $0.22 | $0.2037 | $0.0163 | 5,491,155.0 | +0.33% |
| Sep 08, 2026 | $0.2399 | $0.203 | $0.0369 | 9,646,774.0 | -12.90% |
| Sep 04, 2026 | $0.2478 | $0.2261 | $0.0217 | 26,467,615.0 | +8.63% |
| Sep 03, 2026 | $0.2645 | $0.2213 | $0.0432 | 12,217,391.0 | -3.91% |
| Sep 02, 2026 | $0.2532 | $0.2286 | $0.0246 | 8,123,877.0 | -8.14% |
| Sep 01, 2026 | $0.259 | $0.20 | $0.059 | 16,422,024.0 | +7.83% |
| Aug 31, 2026 | $0.259 | $0.2325 | $0.0265 | 63,976,850.0 | +7.19% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $0.2645 | $0.1716 | $0.0929 | 299,550,935.0 | -22.80% |
| Aug, 2026 | $0.3427 | $0.125 | $0.2177 | 1,332,913,746.0 | +70.83% |
| 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% |
4.80%
1.40%
Cap:
|
Volume (24h):