Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE American - Delayed Quote USD

Volato Group, Inc. (SOAR)

Compare
0.1500
-0.0500
(-25.00%)
At close: February 21 at 4:00:00 PM EST
0.1359
-0.01
(-9.40%)
After hours: February 21 at 7:50:48 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20254.31504.39253.25003.75003.7500484,707
Feb 20, 20253.57506.47503.00005.00005.00004,113,511
Feb 19, 20253.12003.45002.87503.35003.3500128,831
Feb 18, 20254.25004.35002.06503.00003.0000206,357
Feb 14, 20254.37504.69254.37504.69254.692561,440
Feb 13, 20254.43754.54754.28254.39004.390026,028
Feb 12, 20254.37504.99004.32754.52504.525030,283
Feb 11, 20254.47504.69254.30504.42504.425038,008
Feb 10, 20254.55004.66004.30004.55004.550038,747
Feb 7, 20254.75004.91504.45004.61254.612567,208
Feb 6, 20254.33255.75004.25004.62504.6250410,028
Feb 5, 20254.43254.67004.32754.46754.467523,996
Feb 4, 20254.50004.53254.29254.37504.375021,931
Feb 3, 20254.73254.91754.02504.59254.592534,369
Jan 31, 20254.92504.97504.75004.88004.880031,035
Jan 30, 20254.86755.12254.75004.97504.975021,358
Jan 29, 20254.95255.15004.54004.94754.947522,028
Jan 28, 20254.80005.05004.70255.05005.050038,673
Jan 27, 20255.02505.25004.77754.92504.925029,048
Jan 24, 20255.25005.28005.01505.08005.080027,560
Jan 23, 20255.25005.34755.00005.27755.277523,066
Jan 22, 20255.72255.72255.05255.19005.190041,525
Jan 21, 20255.33756.04255.01505.75005.750077,858
Jan 17, 20255.12505.46755.03755.33755.337521,068
Jan 16, 20255.25005.35504.80755.03255.032547,889
Jan 15, 20255.25005.34755.05005.21255.212522,777
Jan 14, 20255.52505.59504.90755.04255.042583,787
Jan 13, 20255.57505.79255.29755.47005.4700117,686
Jan 10, 20255.90255.92505.25005.74255.742578,835
Jan 8, 20256.31006.45005.79255.99255.992563,327
Jan 7, 20256.83006.97006.25006.30006.300086,519
Jan 6, 20257.16757.24756.29756.57506.575091,962
Jan 3, 20257.25007.36006.73007.05007.0500184,560
Jan 2, 20256.25007.22006.22507.02757.0275229,002
Dec 31, 20246.35756.72256.06756.12506.125083,518
Dec 30, 20246.70007.24506.20006.40006.4000163,909
Dec 27, 20246.61756.78926.15006.42006.420076,464
Dec 26, 20246.43506.75006.10256.75006.7500152,847
Dec 24, 20245.97506.20255.74505.90755.9075390,478
Dec 23, 20245.83256.22505.63505.93255.932542,851
Dec 20, 20245.78505.99755.70255.70255.702546,916
Dec 19, 20245.92506.25005.76755.96505.965059,339
Dec 18, 20246.05507.45005.90006.08256.0825254,871
Dec 17, 20246.06256.14755.64505.76755.767589,024
Dec 16, 20246.60006.60006.07756.15006.1500122,277
Dec 13, 20246.42006.64006.27506.64006.640098,212
Dec 12, 20246.57506.87256.51506.67506.675050,908
Dec 11, 20246.91257.00006.50006.81006.8100139,861
Dec 10, 20246.76757.50006.76757.24007.2400586,377
Dec 9, 20247.10007.92756.50006.67006.6700658,211
Dec 6, 20246.87507.06506.00006.53006.5300103,300
Dec 5, 20248.20008.20006.62506.85006.8500242,170
Dec 4, 20247.75258.37507.00007.74007.7400599,634
Dec 3, 202410.002511.41258.10009.15009.15007,760,138
Dec 2, 20246.77006.77005.53755.54505.54501,639,482
Nov 29, 20246.82506.82506.25006.51506.515085,302
Nov 27, 20247.16507.35006.52506.65506.6550118,918
Nov 26, 20247.71758.36507.17507.33757.3375453,147
Nov 25, 20247.75008.62506.09256.80006.8000515,617
Nov 22, 20248.00008.37256.75007.44757.4475258,802
Nov 21, 20248.57758.75007.19257.75007.7500267,512
Nov 20, 202410.250010.25007.77508.56758.5675708,599
Nov 19, 202413.750019.06009.900011.747511.747526,712,682
Nov 18, 20245.50006.25005.25755.27505.2750773,438
Nov 15, 20244.85005.09754.75005.06255.062519,190
Nov 14, 20245.25005.42754.27504.85004.850035,747
Nov 13, 20245.56756.00005.09005.42755.427584,450
Nov 12, 20246.00006.75005.56255.77505.7750101,928
Nov 11, 20246.25006.67255.75006.17506.175033,156
Nov 8, 20246.45008.00005.86256.27506.2750207,021
Nov 7, 20246.33506.66255.88006.32506.325055,809
Nov 6, 20245.62506.21755.62506.06756.067523,276
Nov 5, 20245.50005.74755.29755.62505.62507,804
Nov 4, 20245.32505.91505.32505.62505.62506,195
Nov 1, 20245.51006.19755.29005.47255.472511,149
Oct 31, 20246.25006.59255.85756.01006.01004,365
Oct 30, 20246.93506.93506.45006.45006.45004,716
Oct 29, 20246.62507.23506.25007.23507.235011,689
Oct 28, 20247.06257.06256.68506.72006.72005,709
Oct 25, 20246.89757.20006.82507.06257.062511,627
Oct 24, 20246.77507.17756.65006.89756.897513,352
Oct 23, 20247.26007.44006.83006.98506.98505,891
Oct 22, 20247.27507.50507.00007.34757.347524,072
Oct 21, 20247.73507.73507.12277.45007.450022,824
Oct 18, 20247.52508.24757.00007.97507.975013,905
Oct 17, 20247.23258.00007.03257.74757.74755,928
Oct 16, 20247.35257.35257.17007.23257.23253,227
Oct 15, 20247.12757.88257.12757.38007.38005,115
Oct 14, 20247.27507.77507.27507.37507.37504,599
Oct 11, 20247.48757.93757.37387.47507.47501,435
Oct 10, 20247.95008.00007.25007.69007.69007,667
Oct 9, 20247.30009.37007.20007.99757.997516,592
Oct 8, 20247.25007.66507.25007.30007.30004,581
Oct 7, 20247.95008.30507.35757.42507.42506,953
Oct 4, 20248.13758.37507.80508.08258.08256,759
Oct 3, 20248.24258.41008.05008.13758.13753,844
Oct 2, 20248.62508.62507.91258.34508.345010,223
Oct 1, 20249.50509.62508.15758.37758.377510,223
Sep 30, 20248.86759.80008.06759.80009.800026,249
Sep 27, 202411.500012.54757.89758.91258.9125116,939
Sep 26, 20246.800013.60006.800012.825012.8250501,571
Sep 25, 20248.01258.50006.38007.00007.000024,606
Sep 24, 20248.46508.74137.70258.01258.01257,269
Sep 23, 20249.14509.45758.36508.46508.46505,634
Sep 20, 20249.945010.00259.01259.14509.14505,771
Sep 19, 202410.500010.75009.17509.17509.17507,135
Sep 18, 202410.250010.725010.250010.250010.2500862
Sep 17, 202411.025011.285010.425010.500010.50001,656
Sep 16, 202411.775011.795010.022510.522510.52253,272
Sep 13, 202411.825012.312511.310012.020012.02003,853
Sep 12, 202411.925012.300011.275012.192512.19256,856
Sep 11, 202413.337513.337511.912512.647512.64758,446
Sep 10, 202410.800013.750010.800013.750013.750025,363
Sep 9, 202410.052511.04759.875010.997510.997531,302
Sep 6, 202411.147511.61258.26259.77509.775059,152
Sep 5, 202411.250014.585011.250012.500012.5000594,143
Sep 4, 202410.250010.45009.675010.450010.4500322,661
Sep 3, 202410.250010.250010.000010.250010.25003,796
Aug 30, 202410.750010.750010.250010.750010.75004,341
Aug 29, 202410.735010.735010.300010.622510.62251,552
Aug 28, 202410.457510.882510.112510.332510.33255,172
Aug 27, 202410.900010.900010.145010.900010.90003,181
Aug 26, 202410.825010.825010.027510.500010.50004,478
Aug 23, 202410.217510.622510.000010.575010.57505,440
Aug 22, 20249.837510.34759.837510.327510.32755,873
Aug 21, 20249.765010.24009.480010.000010.000021,440
Aug 20, 202410.557511.36508.41009.03759.037512,989
Aug 19, 202410.750010.750010.240010.750010.75003,973
Aug 16, 202410.500011.617510.500010.900010.90007,532
Aug 15, 202410.747511.127510.285010.487510.48754,135
Aug 14, 202412.522512.862510.000010.700010.700011,590
Aug 13, 202411.750013.705011.672512.277512.277510,699
Aug 12, 202412.815012.815011.750012.005012.00502,346
Aug 9, 202412.075012.747511.830012.500012.50003,598
Aug 8, 202412.250012.497511.500011.800011.80004,398
Aug 7, 202412.367513.172812.215012.275012.27504,137
Aug 6, 202411.155013.500011.155012.750012.75008,683
Aug 5, 202411.855013.252511.030011.500011.500014,903
Aug 2, 202410.855014.750010.855013.250013.250065,361
Aug 1, 202410.912511.730010.912511.250011.250014,156
Jul 31, 202411.342511.750010.655011.250011.250014,130
Jul 30, 202410.592511.56259.292511.325011.325029,604
Jul 29, 202412.062512.065010.917510.920010.920014,269
Jul 26, 202414.250014.455011.610011.995011.995037,278
Jul 25, 202414.117516.227513.750014.295014.295082,414
Jul 24, 202412.872515.782512.017514.750014.7500156,186
Jul 23, 202418.750021.492512.755014.737514.73752,033,628
Jul 22, 202410.275012.25009.502511.947511.9475709,318
Jul 19, 202414.497514.49759.50009.99509.995016,618
Jul 18, 202415.542515.997514.350014.747514.74759,557
Jul 17, 202414.175016.307514.037516.022516.02258,161
Jul 16, 202413.275015.945013.275015.257515.25756,642
Jul 15, 202413.310014.700013.310013.750013.75003,544
Jul 12, 202413.722514.202513.500014.000014.00002,200
Jul 11, 202412.497514.245012.252513.755013.75508,337
Jul 10, 202413.250013.675012.500012.500012.50008,175
Jul 9, 202413.425013.525012.597513.525013.52502,423
Jul 8, 202413.537513.937512.750013.375013.37508,950
Jul 5, 202413.722514.470013.000013.000013.00008,187
Jul 3, 202414.207514.207513.700013.800013.80001,740
Jul 2, 202414.250014.971213.770014.075014.07501,315
Jul 1, 202414.300014.685014.000014.362514.36252,292
Jun 28, 202413.250014.615012.993014.615014.61504,672
Jun 27, 202414.897514.897512.792513.032513.03256,170
Jun 26, 202413.792514.747512.985014.150014.150013,947
Jun 25, 202413.750014.500012.917513.950013.950011,445
Jun 24, 202412.085013.625011.750013.625013.625021,165
Jun 21, 202412.497513.125011.500012.102512.102516,749
Jun 20, 202414.250014.250012.000012.500012.500012,416
Jun 18, 202416.445017.475012.500014.142514.142545,677
Jun 17, 202416.750017.475015.500016.500016.500067,113
Jun 14, 202416.882517.337514.750016.750016.75005,156
Jun 13, 202417.225018.193816.500016.750016.75001,432
Jun 12, 202418.500018.500017.000017.050017.05002,955
Jun 11, 202418.675018.675017.917518.000018.0000929
Jun 10, 202419.150019.250017.125017.810017.81001,539
Jun 7, 202420.000020.268718.710018.750018.75002,502
Jun 6, 202420.000020.750019.257520.000020.00002,312
Jun 5, 202419.247520.287518.005020.250020.250022,529
Jun 4, 202425.250025.592518.305019.250019.250015,103
Jun 3, 202429.750029.750024.750025.000025.00004,395
May 31, 202431.750032.750029.250030.000030.00005,700
May 30, 202433.000033.447530.250032.250032.25002,126
May 29, 202434.250034.750032.500033.500033.5000661
May 28, 202434.750035.250034.500034.500034.50001,389
May 24, 202435.500035.525034.000034.250034.2500655
May 23, 202437.500037.500032.250034.250034.25004,008
May 22, 202438.750040.237535.000036.500036.50003,249
May 21, 202439.750040.000036.250039.250039.25005,746
May 20, 202441.250041.750039.000040.750040.75001,965
May 17, 202440.250041.500039.000040.500040.50002,965
May 16, 202439.250040.500038.000040.250040.25001,040
May 15, 202438.750040.250037.500038.500038.50001,591
May 14, 202438.250041.250037.500037.500037.50005,722
May 13, 202440.250040.250037.500037.750037.75001,454
May 10, 202445.500046.000038.000040.250040.25004,070
May 9, 202444.500046.385043.750045.000045.00001,177
May 8, 202446.000046.500044.250044.250044.25001,091
May 7, 202445.750047.000045.750045.750045.7500669
May 6, 202446.500047.000045.500045.500045.5000457
May 3, 202446.625046.750045.000046.250046.2500661
May 2, 202447.500047.750044.750044.750044.7500318
May 1, 202445.500046.000044.875045.500045.5000405
Apr 30, 202447.000047.000043.750044.750044.75002,638
Apr 29, 202446.250048.000046.250047.000047.00002,255
Apr 26, 202446.272546.875045.000045.250045.25004,328
Apr 25, 202445.750049.250044.000046.000046.00003,641
Apr 24, 202449.000050.250045.000047.000047.00003,973
Apr 23, 202448.000050.500048.000049.500049.50002,755
Apr 22, 202446.250053.235046.250047.250047.25002,467
Apr 19, 202455.750060.000050.500050.752550.75253,347
Apr 18, 202461.250061.475055.500056.250056.2500810
Apr 17, 202464.500064.750059.250060.000060.00001,131
Apr 16, 202465.250073.250062.750063.000063.00001,555
Apr 15, 202469.750072.960062.500062.500062.50003,808
Apr 12, 202472.500078.000068.750068.750068.75003,736
Apr 11, 202471.000072.750071.000071.250071.2500221
Apr 10, 202472.247572.750070.000072.000072.0000467
Apr 9, 202473.750073.750068.750070.000070.00001,276
Apr 8, 202474.750074.750073.250074.750074.7500505
Apr 5, 202478.000081.500069.500074.250074.25002,322
Apr 4, 202480.750083.230077.750079.500079.5000393
Apr 3, 202486.250090.000077.250080.750080.75001,079
Apr 2, 202489.250089.250077.000081.000081.0000375
Apr 1, 202487.750089.875086.250086.250086.2500272
Mar 28, 202489.250097.250081.750088.750088.75001,196
Mar 27, 202494.000096.750087.500090.000090.00001,053
Mar 26, 202496.0700103.165093.250095.000095.00001,915
Mar 25, 202488.000097.000088.000096.500096.50001,455
Mar 22, 202486.000099.750083.000090.000090.00001,595
Mar 21, 202485.500092.782584.250085.500085.50001,014
Mar 20, 202477.750091.242577.750086.750086.75002,404
Mar 19, 202480.750081.000077.250080.000080.0000921
Mar 18, 202487.750089.187573.000077.250077.25002,768
Mar 15, 2024106.2500112.500077.200087.000087.000018,978
Mar 14, 2024106.7500109.2500104.5000106.0000106.00001,472
Mar 13, 2024106.0000111.7500102.5000104.2500104.25001,490
Mar 12, 2024106.5000111.5000103.6250106.2500106.25001,801
Mar 11, 2024104.7500109.8750101.2500105.2500105.25001,743
Mar 8, 2024108.7500111.5000103.2750107.2500107.25001,233
Mar 7, 2024100.9925112.2500100.2500112.2500112.25001,478
Mar 6, 2024106.2500106.250098.7500100.0000100.00001,479
Mar 5, 2024105.0000110.7475102.0000109.8750109.87502,029
Mar 4, 2024102.5000107.750098.0000106.0000106.00003,221
Mar 1, 2024100.0000103.000099.5000103.0000103.0000689
Feb 29, 2024101.0000102.125095.0000100.0000100.0000800
Feb 28, 2024101.5000103.750099.2525101.2500101.2500839
Feb 27, 2024101.2500103.7500100.2500102.2500102.2500926
Feb 26, 2024100.0000103.250095.5000102.2500102.2500650
Feb 23, 202494.0000100.750094.0000100.0000100.00001,082
Feb 22, 2024102.7500103.500095.500097.000097.00001,595

Related Tickers

UP Wheels Up Experience Inc.
1.4200
-4.70%
 
BLDE Blade Air Mobility, Inc.
3.5600
-6.81%
 
JOBY Joby Aviation, Inc.
6.98
-6.56%
 
ASR Grupo Aeroportuario del Sureste, S. A. B. de C. V.
273.51
-4.76%
 
CAAP Corporación América Airports S.A.
18.67
-4.31%
 
PAC Grupo Aeroportuario del Pacífico, S.A.B. de C.V.
195.06
-4.29%
 
WSUPW Wheels Up Experience Inc.
0.0095
+427.78%
 
AGLTY.AE Agility Public Warehousing Company K.S.C.P.
3.1500
-1.56%
 
ENV.MU ENAV SpA
3.4260
-0.81%
 
CHRRD
13.68
0.00%