SOAR - Volato Group Inc
0.3206
-0.048 -15.003%
Share volume: 39,021,714
Last Updated: 03-09-2026
Transportation/Air Transportation:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$0.37
-0.05
-0.13%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $0.43 | $0.43 | $0.47 | $0.47 | $0.32 | $0.32 | $0.32 | $0.32 | 39,021,714 | $39,021,714.00 |
| 03-06-2026 | $0.33 | $0.33 | $0.40 | $0.40 | $0.33 | $0.33 | $0.37 | $0.37 | 2,411,241 | $2,411,241.00 |
| 03-05-2026 | $0.34 | $0.34 | $0.35 | $0.35 | $0.33 | $0.33 | $0.34 | $0.34 | 450,643 | $450,643.00 |
| 03-04-2026 | $0.34 | $0.34 | $0.35 | $0.35 | $0.32 | $0.32 | $0.34 | $0.34 | 702,066 | $702,066.00 |
| 03-03-2026 | $0.33 | $0.33 | $0.36 | $0.36 | $0.31 | $0.31 | $0.34 | $0.34 | 1,088,106 | $1,088,106.00 |
| 03-02-2026 | $0.29 | $0.29 | $0.34 | $0.34 | $0.29 | $0.29 | $0.32 | $0.32 | 856,624 | $856,624.00 |
| 02-27-2026 | $0.30 | $0.30 | $0.31 | $0.31 | $0.29 | $0.29 | $0.30 | $0.30 | 348,242 | $348,242.00 |
| 02-26-2026 | $0.32 | $0.32 | $0.32 | $0.32 | $0.29 | $0.29 | $0.31 | $0.31 | 523,346 | $523,346.00 |
| 02-25-2026 | $0.31 | $0.31 | $0.34 | $0.34 | $0.29 | $0.29 | $0.32 | $0.32 | 1,080,081 | $1,080,081.00 |
| 02-24-2026 | $0.29 | $0.29 | $0.30 | $0.30 | $0.28 | $0.28 | $0.30 | $0.30 | 365,116 | $365,116.00 |