Get the Stockscreener App
1.52
1.30%
-0.02
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 22, 2025, is $1.52.
- 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 1,740% to $1.52 now.
- The 52-week high stock price for SOAR is $19.06, representing a 1,154% increase from the current share price, occurred on November 19, 2024.
- The 52-week low stock price for SOAR is $1.1401, indicating a -24.99% decrease from the current share price, occurred on July 02, 2025.
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 22, 2025 | $1.60 | $1.43 | $0.17 | 537,850.0 | -1.30% |
| Aug 21, 2025 | $1.57 | $1.36 | $0.21 | 1,681,904.0 | +10.00% |
| Aug 20, 2025 | $1.45 | $1.31 | $0.14 | 265,858.0 | +0.00% |
| Aug 19, 2025 | $1.52 | $1.37 | $0.1498 | 257,849.0 | -6.67% |
| Aug 18, 2025 | $1.53 | $1.46 | $0.075 | 349,943.0 | +2.04% |
| Aug 15, 2025 | $1.69 | $1.45 | $0.2399 | 637,790.0 | -17.42% |
| Aug 14, 2025 | $1.85 | $1.42 | $0.43 | 8,317,379.0 | +12.66% |
| Aug 13, 2025 | $1.58 | $1.34 | $0.24 | 564,116.0 | +13.67% |
| Aug 12, 2025 | $1.43 | $1.27 | $0.1599 | 1,193,375.0 | +6.11% |
| Aug 11, 2025 | $1.37 | $1.28 | $0.09 | 336,238.0 | +0.00% |
| Aug 08, 2025 | $1.40 | $1.30 | $0.10 | 188,830.0 | -5.07% |
| Aug 07, 2025 | $1.41 | $1.36 | $0.045 | 177,714.0 | -1.43% |
| Aug 06, 2025 | $1.49 | $1.37 | $0.1197 | 226,075.0 | -2.10% |
| Aug 05, 2025 | $1.47 | $1.34 | $0.13 | 266,691.0 | +6.72% |
| Aug 04, 2025 | $1.40 | $1.30 | $0.10 | 185,614.0 | +1.52% |
| Aug 01, 2025 | $1.35 | $1.24 | $0.1104 | 401,670.0 | -6.38% |
| Jul 31, 2025 | $1.49 | $1.39 | $0.1003 | 538,488.0 | -2.76% |
| Jul 30, 2025 | $1.62 | $1.42 | $0.20 | 1,638,616.0 | -18.54% |
| Jul 29, 2025 | $2.29 | $1.73 | $0.5599 | 47,733,183.0 | +4.09% |
| Jul 28, 2025 | $1.83 | $1.65 | $0.1763 | 247,593.0 | -5.00% |
| Jul 25, 2025 | $1.88 | $1.55 | $0.33 | 430,256.0 | +8.43% |
| Jul 24, 2025 | $1.71 | $1.60 | $0.112 | 231,111.0 | +2.47% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $1.85 | $1.24 | $0.6104 | 16,126,746.0 | +7.80% |
| 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% |
Volato Group Inc Stock (SOAR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $139.8 | $84.50 | $55.25 | 62,487.7 | +0.00% |
4.25%
2.61%
Cap:
|
Volume (24h):