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

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

1.410 -0.040 (-2.76%)
Official Closing Price Updated: 8:00 PM EDT, Jul 31, 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 (%)
Jul 31, 2025 1.420 1.490 1.390 1.410 548,803 -0.04(-2.76%)
Jul 30, 2025 1.580 1.620 1.420 1.450 1,653,193 -0.33(-18.54%)
Jul 29, 2025 2.160 2.290 1.730 1.780 47,890,340 +0.07(+4.09%)
Jul 28, 2025 1.820 1.826 1.650 1.710 252,484 -0.09(-5.00%)
Jul 25, 2025 1.640 1.880 1.550 1.800 465,977 +0.14(+8.43%)
Jul 24, 2025 1.640 1.712 1.600 1.660 234,577 +0.04(+2.47%)
Jul 23, 2025 1.530 1.640 1.530 1.620 167,453 +0.07(+4.52%)
Jul 22, 2025 1.540 1.590 1.470 1.550 287,874 -0.08(-4.91%)
Jul 21, 2025 1.790 1.790 1.600 1.630 499,828 -0.13(-7.39%)
Jul 18, 2025 1.680 1.790 1.500 1.760 884,507 +0.08(+4.76%)
Jul 17, 2025 1.600 1.790 1.500 1.680 4,807,608 +0.30(+21.74%)
Jul 16, 2025 1.240 1.400 1.235 1.380 430,890 +0.13(+10.40%)
Jul 15, 2025 1.250 1.290 1.200 1.250 182,667 +0.00(+0.00%)
Jul 14, 2025 1.250 1.330 1.180 1.250 199,025 +0.02(+1.63%)
Jul 11, 2025 1.340 1.350 1.230 1.230 119,161 -0.09(-6.82%)
Jul 10, 2025 1.290 1.350 1.290 1.320 170,850 +0.00(+0.00%)
Jul 09, 2025 1.350 1.370 1.280 1.320 110,815 -0.01(-0.75%)
Jul 08, 2025 1.280 1.370 1.280 1.330 181,970 +0.06(+4.72%)
Jul 07, 2025 1.300 1.320 1.230 1.270 142,440 -0.04(-3.05%)
Jul 03, 2025 1.300 1.380 1.300 1.310 136,613 +0.02(+1.55%)
Jul 02, 2025 1.180 1.290 1.140 1.290 220,524 +0.08(+6.61%)
Jul 01, 2025 1.250 1.290 1.180 1.210 330,977 -0.08(-6.20%)
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 2.040 469,607 -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%)
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.