Free Trial

Volato Group (SOAR) Stock Chart & Stock Price History

Volato Group logo
$2.28 +0.04 (+1.79%)
Closing price 04/25/2025 04:10 PM Eastern
Extended Trading
$2.18 -0.10 (-4.39%)
As of 08:51 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Volato Group Stock Price Performance

5 Day
Performance
+6.54%
1 Month
Performance
+31.03%
3 Month
Performance
-54.85%
6 Month
Performance
-66.07%
Year-To-Date
Performance
-62.78%
1 Year
Performance
-94.96%
Receive SOAR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Volato Group and its competitors with MarketBeat's FREE daily newsletter.

SOAR Stock Chart for Monday, April, 28, 2025

Volato Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2025$2.24$2.28
+1.79%
$2.33$2.1615,483 shs$104.65 million
04/24/2025$2.14$2.24
+4.67%
$2.40$2.0739,841 shs$102.82 million
04/23/2025$1.98$2.14
+8.08%
$2.28$1.9835,666 shs$98.23 million
04/22/2025$1.99$1.98
-0.50%
$2.12$1.9422,493 shs$90.88 million
04/21/2025$2.05$1.99
-2.93%
$2.13$1.9720,138 shs$91.34 million
04/18/2025$2.05$2.05$2.09$1.9811,259 shs$94.10 million
04/17/2025$1.99$2.05
+3.02%
$2.09$1.9811,259 shs$94.10 million
04/16/2025$2.02$1.99
-1.49%
$2.12$1.9520,738 shs$91.34 million
04/15/2025$1.83$2.02
+10.38%
$2.14$1.8355,080 shs$92.72 million
04/14/2025$1.80$1.83
+1.95%
$1.95$1.7038,507 shs$84.00 million
04/11/2025$1.67$1.80
+7.49%
$1.84$1.5436,417 shs$82.39 million
04/10/2025$1.61$1.67
+3.52%
$1.74$1.5266,888 shs$76.65 million
04/09/2025$1.55$1.61
+4.08%
$1.61$1.4017,979 shs$74.05 million
04/09/2025$1.55$1.61
+4.08%
$1.61$1.4017,979 shs$74.05 million
04/08/2025$1.41$1.55
+9.93%
$1.68$1.4368,840 shs$71.15 million
04/08/2025$1.41$1.55
+9.93%
$1.68$1.4368,840 shs$71.15 million
04/07/2025$1.40$1.41
+0.71%
$1.58$1.2715,653 shs$64.72 million
04/04/2025$1.36$1.40
+2.94%
$1.44$1.2625,076 shs$64.26 million
04/03/2025$1.63$1.36
-16.56%
$1.60$1.3629,764 shs$62.42 million
04/02/2025$1.64$1.63
-0.61%
$1.73$1.5241,665 shs$74.82 million
04/01/2025$1.73$1.64
-5.20%
$1.74$1.3169,466 shs$75.28 million
03/31/2025$1.74$1.73
-0.57%
$1.74$1.6425,959 shs$79.41 million
03/28/2025$1.84$1.74
-5.43%
$1.80$1.7035,054 shs$79.87 million
03/27/2025$1.99$1.84
-7.54%
$1.93$1.7940,474 shs$84.46 million

This page (NYSEAMERICAN:SOAR) was last updated on 4/28/2025 by MarketBeat.com Staff
From Our Partners