Skip to main content

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

1.290 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.260 1.340 1.250 1.290 217,843 +0.00(+0.00%)
Jun 27, 2025 1.360 1.410 1.250 1.290 365,511 -0.07(-5.15%)
Jun 26, 2025 1.450 1.490 1.335 1.360 289,958 -0.10(-6.85%)
Jun 25, 2025 1.530 1.550 1.450 1.460 197,520 -0.09(-5.81%)
Jun 24, 2025 1.570 1.584 1.530 1.550 133,359 -0.03(-1.90%)
Jun 23, 2025 1.550 1.630 1.505 1.580 223,703 +0.03(+1.94%)
Jun 20, 2025 1.650 1.675 1.520 1.550 405,019 -0.05(-3.13%)
Jun 18, 2025 1.550 1.670 1.540 1.600 435,109 +0.02(+1.27%)
Jun 17, 2025 1.610 1.690 1.530 1.580 920,484 -0.02(-1.25%)
Jun 16, 2025 1.620 1.720 1.580 1.600 444,968 -0.05(-3.03%)
Jun 13, 2025 2.010 2.030 1.530 1.650 1,378,149 -0.51(-23.61%)
Jun 12, 2025 3.380 3.670 2.050 2.160 64,813,344 -0.01(-0.46%)
Jun 11, 2025 2.310 2.320 2.140 2.170 146,805 -0.09(-3.98%)
Jun 10, 2025 2.230 2.340 2.110 2.260 173,733 +0.04(+1.80%)
Jun 09, 2025 2.040 2.300 2.040 2.220 123,353 +0.13(+6.22%)
Jun 06, 2025 2.050 2.250 1.964 2.090 177,930 +0.05(+2.45%)
Jun 05, 2025 2.160 2.420 1.950 2.040 469,606 -0.02(-0.97%)
Jun 04, 2025 2.350 2.500 1.910 2.060 537,218 -0.57(-21.67%)
Jun 03, 2025 3.220 3.830 2.320 2.630 23,341,116 -0.04(-1.50%)
Jun 02, 2025 2.120 2.766 2.100 2.670 181,067 +0.57(+27.14%)
May 30, 2025 2.020 2.150 1.912 2.100 57,413 +0.10(+5.00%)
May 29, 2025 2.190 2.200 2.000 2.000 18,161 -0.19(-8.88%)
May 28, 2025 2.150 2.200 2.100 2.195 21,569 +0.04(+2.09%)
May 27, 2025 2.210 2.210 2.050 2.150 16,516 +0.10(+4.88%)
May 23, 2025 2.170 2.210 1.940 2.050 22,335 -0.04(-1.91%)
May 22, 2025 2.170 2.190 2.010 2.090 11,109 -0.03(-1.44%)
May 21, 2025 2.190 2.200 1.920 2.120 49,899 -0.21(-8.99%)
May 20, 2025 2.230 3.150 2.230 2.330 298,128 +0.02(+0.87%)
May 19, 2025 2.290 2.377 2.210 2.310 9,366 +0.01(+0.43%)
May 16, 2025 2.350 2.440 2.201 2.300 28,480 -0.08(-3.36%)
May 15, 2025 2.290 2.380 2.270 2.380 73,902 +0.00(+0.00%)
May 14, 2025 2.290 2.440 2.290 2.380 13,295 +0.01(+0.42%)
May 13, 2025 2.370 2.390 2.300 2.370 8,401 -0.02(-0.84%)
May 12, 2025 2.410 2.410 2.320 2.390 19,940 +0.11(+4.82%)
May 09, 2025 2.290 2.400 2.180 2.280 12,545 +0.02(+0.88%)
May 08, 2025 2.250 2.400 2.220 2.260 10,603 -0.03(-1.31%)
May 07, 2025 2.390 2.420 2.281 2.290 8,446 -0.12(-4.98%)
May 06, 2025 2.450 2.460 2.370 2.410 9,107 +0.04(+1.69%)
May 05, 2025 2.300 2.433 2.250 2.370 15,510 +0.07(+3.04%)
May 02, 2025 2.300 2.400 2.240 2.300 20,451 +0.02(+0.88%)
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 Of Service.