Skip to main content
SOAR logo

Volato Group, Inc.

SOARNYSEAMERICANIndustrialsAirports & Air Services

$0.23Today:- (-)1Y −91.44%

As of Oct 15, 2026 close

Market cap
$8.11M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.10$3.85
Volume (live)
-
Avg. volume (3M)
56.44M

Volato Group (SOAR) Historical Stock Prices

Analyze Volato Group (SOAR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Volato Group (SOAR) Interactive Price Chart

Interactive historical price chart showing Volato Group stock price movements and trends across multiple time periods.

Loading chart...

SOAR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SOAR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20260.230.240.220.230.235.23M
Oct 14, 20260.230.240.230.240.243.01M
Oct 13, 20260.250.250.240.240.243.93M
Oct 12, 20260.300.310.250.260.2615.65M
Oct 9, 20260.300.350.300.310.3112.62M
Oct 8, 20260.310.330.290.310.3183.72M
Oct 7, 20260.280.290.270.270.277.23M
Oct 6, 20260.260.300.250.280.2820.98M
Oct 5, 20260.270.280.250.260.2610.64M
Oct 2, 20260.310.310.270.280.2817.70M
Oct 1, 20260.340.360.290.290.2926.37M
Sep 30, 20260.370.420.330.330.3368.90M
Sep 29, 20260.310.430.290.390.39187.21M
Sep 28, 20260.380.470.310.320.32960.08M
Sep 25, 20260.180.180.170.180.18877.05K
Sep 24, 20260.180.180.170.180.181.42M
Sep 23, 20260.180.180.180.180.181.94M
Sep 22, 20260.190.190.180.180.182.39M
Sep 21, 20260.200.200.190.190.193.49M
Sep 18, 20260.180.200.170.200.205.23M
Sep 17, 20260.190.190.180.180.186.88M
Sep 16, 20260.190.200.180.190.197.06M
Sep 15, 20260.190.220.180.180.1816.02M
Sep 14, 20260.230.250.220.220.22162.27M
Sep 11, 20260.200.200.180.190.196.13M
Sep 10, 20260.210.210.200.200.202.96M
Sep 9, 20260.210.220.200.210.215.46M
Sep 8, 20260.240.240.200.210.219.57M
Sep 4, 20260.240.250.230.240.2426.20M
Sep 3, 20260.230.260.220.220.2212.11M
Sep 2, 20260.240.250.230.230.238.00M
Sep 1, 20260.220.260.200.250.2516.09M
Aug 31, 20260.260.260.230.230.2363.37M
Aug 28, 20260.200.260.190.220.2251.03M
Aug 27, 20260.200.220.180.200.2046.67M
Aug 26, 20260.250.340.220.240.24754.00M
Aug 25, 20260.160.160.150.160.161.67M
Aug 24, 20260.160.160.150.160.161.50M
Aug 21, 20260.150.160.140.160.161.59M
Aug 20, 20260.150.150.140.150.151.10M
Aug 19, 20260.150.150.130.150.151.96M
Aug 18, 20260.150.160.150.150.152.07M
Aug 17, 20260.170.170.150.160.163.11M
Aug 14, 20260.170.180.170.170.175.69M
Aug 13, 20260.160.170.160.170.174.63M
Aug 12, 20260.150.170.150.160.166.50M
Aug 11, 20260.160.170.150.160.1615.69M
Aug 10, 20260.170.220.150.170.17313.19M
Aug 7, 20260.130.140.130.140.14926.72K
Aug 6, 20260.140.140.130.130.131.94M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.