SOAR - Volato Group, Inc.
0.2294
0.004 1.918%
Share volume: 3,994,857
Last Updated: 04-22-2026
Transportation/Air Transportation:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$0.22
0.00
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $0.22 | $0.22 | $0.24 | $0.24 | $0.22 | $0.22 | $0.23 | $0.23 | 3,994,857 | $3,994,857.00 |
| 04-21-2026 | $0.22 | $0.22 | $0.23 | $0.23 | $0.20 | $0.20 | $0.23 | $0.23 | 2,682,713 | $2,682,713.00 |
| 04-20-2026 | $0.22 | $0.22 | $0.22 | $0.22 | $0.19 | $0.19 | $0.22 | $0.22 | 5,849,806 | $5,849,806.00 |
| 04-17-2026 | $0.24 | $0.24 | $0.24 | $0.24 | $0.21 | $0.21 | $0.23 | $0.23 | 5,506,837 | $5,506,837.00 |
| 04-16-2026 | $0.25 | $0.25 | $0.26 | $0.26 | $0.23 | $0.23 | $0.24 | $0.24 | 8,072,720 | $8,072,720.00 |
| 04-15-2026 | $0.25 | $0.25 | $0.27 | $0.27 | $0.24 | $0.24 | $0.26 | $0.26 | 7,911,647 | $7,911,647.00 |
| 04-14-2026 | $0.25 | $0.25 | $0.31 | $0.31 | $0.23 | $0.23 | $0.27 | $0.27 | 26,630,000 | $26,630,000.00 |
| 04-13-2026 | $0.33 | $0.33 | $0.35 | $0.35 | $0.23 | $0.23 | $0.25 | $0.25 | 96,434,836 | $96,434,836.00 |
| 04-10-2026 | $0.25 | $0.25 | $0.31 | $0.31 | $0.24 | $0.24 | $0.29 | $0.29 | 26,000,235 | $26,000,235.00 |
| 04-09-2026 | $0.24 | $0.24 | $0.27 | $0.27 | $0.23 | $0.23 | $0.25 | $0.25 | 3,178,733 | $3,178,733.00 |