Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Volato Group, Inc. Class A Common Stock (NY: SOAR )

0.1877 +0.0121 (+6.89%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.1750 0.1877 0.1750 0.1877 1,536,014 +0.01(+6.89%)
Feb 13, 2025 0.1775 0.1819 0.1713 0.1756 649,874 -0.01(-2.98%)
Feb 12, 2025 0.1750 0.1996 0.1731 0.1810 756,785 +0.00(+2.26%)
Feb 11, 2025 0.1790 0.1877 0.1722 0.1770 943,644 -0.01(-2.75%)
Feb 10, 2025 0.1820 0.1864 0.1720 0.1820 967,227 -0.00(-1.36%)
Feb 07, 2025 0.1900 0.1966 0.1780 0.1845 1,680,223 -0.00(-0.27%)
Feb 06, 2025 0.1733 0.2300 0.1700 0.1850 10,158,569 +0.01(+3.53%)
Feb 05, 2025 0.1773 0.1868 0.1731 0.1787 544,204 +0.00(+2.11%)
Feb 04, 2025 0.1800 0.1813 0.1717 0.1750 545,982 -0.01(-4.74%)
Feb 03, 2025 0.1893 0.1967 0.1610 0.1837 842,563 -0.01(-5.89%)
Jan 31, 2025 0.1990 0.1990 0.1900 0.1952 775,888 -0.00(-1.91%)
Jan 30, 2025 0.1947 0.2049 0.1900 0.1990 533,512 +0.00(+0.56%)
Jan 29, 2025 0.1981 0.2060 0.1816 0.1979 548,176 -0.00(-2.03%)
Jan 28, 2025 0.1920 0.2020 0.1881 0.2020 964,437 +0.01(+2.54%)
Jan 27, 2025 0.2049 0.2100 0.1911 0.1970 716,966 -0.01(-3.05%)
Jan 24, 2025 0.2100 0.2112 0.2006 0.2032 689,002 -0.01(-3.74%)
Jan 23, 2025 0.2100 0.2139 0.2000 0.2111 561,556 +0.00(+1.69%)
Jan 22, 2025 0.2289 0.2289 0.2021 0.2076 1,027,121 -0.02(-9.74%)
Jan 21, 2025 0.2112 0.2417 0.2006 0.2300 1,940,964 +0.02(+7.73%)
Jan 17, 2025 0.2050 0.2187 0.2015 0.2135 526,711 +0.01(+6.06%)
Jan 16, 2025 0.2100 0.2142 0.1923 0.2013 1,155,665 -0.01(-3.45%)
Jan 15, 2025 0.2100 0.2139 0.2020 0.2085 562,240 +0.01(+3.37%)
Jan 14, 2025 0.2210 0.2238 0.1963 0.2017 2,065,019 -0.02(-7.82%)
Jan 13, 2025 0.2230 0.2317 0.2119 0.2188 2,916,627 -0.01(-4.75%)
Jan 10, 2025 0.2361 0.2370 0.2100 0.2297 1,970,878 -0.01(-4.17%)
Jan 08, 2025 0.2524 0.2580 0.2317 0.2397 1,583,176 -0.01(-4.88%)
Jan 07, 2025 0.2732 0.2788 0.2500 0.2520 2,135,839 -0.01(-4.18%)
Jan 06, 2025 0.2867 0.2899 0.2519 0.2630 2,215,655 -0.02(-6.74%)
Jan 03, 2025 0.2900 0.2944 0.2692 0.2820 4,614,012 +0.00(+0.32%)
Jan 02, 2025 0.2500 0.2888 0.2490 0.2811 5,722,702 +0.04(+14.73%)
Dec 31, 2024 0.2450 0 -0.01(-4.30%)
Dec 30, 2024 0.2680 0.2898 0.2480 0.2560 4,073,261 -0.00(-0.31%)
Dec 27, 2024 0.2647 0.2716 0.2460 0.2568 1,911,620 -0.01(-4.89%)
Dec 26, 2024 0.2574 0.2700 0.2441 0.2700 3,747,922 +0.03(+14.26%)
Dec 24, 2024 0.2390 0.2481 0.2298 0.2363 9,761,990 -0.00(-0.42%)
Dec 23, 2024 0.2333 0.2490 0.2254 0.2373 1,056,161 +0.01(+4.03%)
Dec 20, 2024 0.2314 0.2399 0.2281 0.2281 1,172,913 -0.00(-2.10%)
Dec 19, 2024 0.2370 0.2500 0.2307 0.2330 1,348,668 -0.01(-4.23%)
Dec 18, 2024 0.2422 0.2980 0.2360 0.2433 6,298,385 +0.01(+5.46%)
Dec 17, 2024 0.2425 0.2459 0.2258 0.2307 2,115,397 -0.02(-6.22%)
Dec 16, 2024 0.2640 0.2640 0.2431 0.2460 3,000,474 -0.02(-7.38%)
Dec 13, 2024 0.2568 0.2656 0.2510 0.2656 2,455,311 -0.00(-0.52%)
Dec 12, 2024 0.2630 0.2749 0.2606 0.2670 1,260,346 -0.01(-1.98%)
Dec 11, 2024 0.2800 0.2800 0.2600 0.2724 3,458,996 -0.02(-5.94%)
Dec 10, 2024 0.2707 0.3000 0.2707 0.2896 14,395,857 +0.02(+8.55%)
Dec 09, 2024 0.2800 0.3171 0.2600 0.2668 15,641,721 +0.01(+2.14%)
Dec 06, 2024 0.2750 0.2826 0.2400 0.2612 2,582,516 -0.01(-4.67%)
Dec 05, 2024 0.3280 0.3280 0.2650 0.2740 5,975,277 -0.04(-11.50%)
Dec 04, 2024 0.3101 0.3350 0.2800 0.3096 14,902,875 -0.06(-15.41%)
Dec 03, 2024 0.4001 0.4565 0.3240 0.3660 193,450,448 +0.14(+65.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.