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 )

0.2281 -0.0105 (-4.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 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 (%)
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%)
Dec 02, 2024 0.2708 0.2708 0.2215 0.2218 37,623,796 -0.04(-14.89%)
Nov 29, 2024 0.2608 0.2730 0.2500 0.2606 2,132,568 -0.01(-2.10%)
Nov 27, 2024 0.2866 0.2940 0.2610 0.2662 2,972,958 -0.03(-9.30%)
Nov 26, 2024 0.3087 0.3346 0.2870 0.2935 11,296,897 +0.02(+7.90%)
Nov 25, 2024 0.3100 0.3450 0.2437 0.2720 12,617,980 -0.03(-8.69%)
Nov 22, 2024 0.3200 0.3349 0.2700 0.2979 6,470,060 -0.01(-3.90%)
Nov 21, 2024 0.3431 0.3500 0.2877 0.3100 6,668,273 -0.03(-9.54%)
Nov 20, 2024 0.4100 0.4100 0.3110 0.3427 17,543,036 -0.13(-27.07%)
Nov 19, 2024 0.5500 0.7624 0.3960 0.4699 667,230,528 +0.26(+122.70%)
Nov 18, 2024 0.2200 0.2500 0.2103 0.2110 18,663,650 +0.01(+4.20%)
Nov 15, 2024 0.1940 0.2039 0.1900 0.2025 479,761 +0.01(+4.38%)
Nov 14, 2024 0.2100 0.2171 0.1710 0.1940 888,786 -0.02(-10.64%)
Nov 13, 2024 0.2227 0.2400 0.2036 0.2171 2,105,805 -0.01(-6.02%)
Nov 12, 2024 0.2400 0.2700 0.2225 0.2310 2,467,768 -0.02(-6.48%)
Nov 11, 2024 0.2500 0.2669 0.2300 0.2470 814,254 -0.00(-1.59%)
Nov 08, 2024 0.2580 0.3200 0.2345 0.2510 5,175,530 -0.00(-0.79%)
Nov 07, 2024 0.2534 0.2665 0.2352 0.2530 1,248,188 +0.01(+4.24%)
Nov 06, 2024 0.2250 0.2487 0.2250 0.2427 581,301 +0.02(+7.87%)
Nov 05, 2024 0.2200 0.2299 0.2119 0.2250 194,315 +0.00(+0.00%)
Nov 04, 2024 0.2130 0.2366 0.2130 0.2250 154,866 +0.01(+2.79%)
Nov 01, 2024 0.2204 0.2479 0.2116 0.2189 278,734 -0.02(-8.94%)
Oct 31, 2024 0.2500 0.2637 0.2343 0.2404 109,132 -0.02(-6.82%)
Oct 30, 2024 0.2774 0.2774 0.2580 0.2580 117,847 -0.03(-10.85%)
Oct 29, 2024 0.2650 0.2894 0.2500 0.2894 292,236 +0.02(+7.66%)
Oct 28, 2024 0.2825 0.2825 0.2674 0.2688 142,647 -0.01(-4.85%)
Oct 25, 2024 0.2759 0.2880 0.2730 0.2825 290,688 +0.01(+2.39%)
Oct 24, 2024 0.2710 0.2871 0.2660 0.2759 333,809 -0.00(-1.25%)
Oct 23, 2024 0.2904 0.2976 0.2732 0.2794 147,279 -0.01(-4.93%)
Oct 22, 2024 0.2910 0.3002 0.2800 0.2939 601,014 -0.00(-1.38%)
Oct 21, 2024 0.3094 0.3094 0.2849 0.2980 563,104 -0.02(-6.58%)
Oct 18, 2024 0.3010 0.3299 0.2800 0.3190 347,625 +0.01(+2.94%)
Oct 17, 2024 0.2893 0.3200 0.2813 0.3099 147,903 +0.02(+7.12%)
Oct 16, 2024 0.2941 0.2941 0.2868 0.2893 80,675 -0.01(-2.00%)
Oct 15, 2024 0.2851 0.3153 0.2851 0.2952 125,515 +0.00(+0.07%)
Oct 14, 2024 0.2910 0.3110 0.2910 0.2950 114,977 -0.00(-1.34%)
Oct 11, 2024 0.2995 0.3175 0.2950 0.2990 35,890 -0.01(-2.80%)
Oct 10, 2024 0.3180 0.3200 0.2900 0.3076 191,679 -0.01(-3.84%)
Oct 09, 2024 0.2920 0.3748 0.2880 0.3199 498,401 +0.03(+9.55%)
Oct 08, 2024 0.2900 0.3066 0.2900 0.2920 112,032 -0.01(-1.68%)
Oct 07, 2024 0.3180 0.3322 0.2943 0.2970 173,085 -0.03(-8.13%)
Oct 04, 2024 0.3255 0.3350 0.3122 0.3233 168,991 -0.00(-0.68%)
Oct 03, 2024 0.3297 0.3364 0.3220 0.3255 96,115 -0.01(-2.49%)
Oct 02, 2024 0.3450 0.3450 0.3165 0.3338 255,497 -0.00(-0.39%)
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.