Volato More Historical Data - SOAR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
AMEX
Volato Group Inc (SOAR)
Volato Group Inc (SOAR) Historical

SOAR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	0.6103	0.0603	10.96%	0.5538	0.6378	0.531	166,020
Jul 15 2024	0.55	-0.01	-1.79%	0.5324	0.588	0.5324	88,616
Jul 12 2024	0.56	0.0098	1.78%	0.543	0.5681	0.54	55,020
Jul 11 2024	0.5502	0.0502	10.04%	0.4999	0.5698	0.4901	206,480
Jul 10 2024	0.50	-0.041	-7.58%	0.53	0.547	0.50	204,359
Jul 09 2024	0.541	0.006	1.12%	0.537	0.541	0.5039	60,540
Jul 08 2024	0.535	0.015	2.88%	0.5415	0.5575	0.51	223,609
Jul 05 2024	0.52	-0.032	-5.80%	0.5489	0.578799	0.52	204,691
Jul 03 2024	0.552	-0.011	-1.95%	0.5683	0.5683	0.548	43,511
Jul 02 2024	0.563	-0.0115	-2.00%	0.5706	0.59885	0.5508	31,390
Jul 01 2024	0.5745	-0.0101	-1.73%	0.572	0.5874	0.56	57,318
Jun 28 2024	0.5846	0.0633	12.14%	0.53	0.5846	0.519719	90,542
Jun 27 2024	0.5213	-0.0447	-7.90%	0.5959	0.5959	0.5117	154,252
Jun 26 2024	0.566	0.008	1.43%	0.5517	0.5899	0.5194	348,678
Jun 25 2024	0.558	0.013	2.39%	0.55	0.58	0.5167	284,036
Jun 24 2024	0.545	0.0609	12.58%	0.4834	0.545	0.47	528,026
Jun 21 2024	0.4841	-0.0159	-3.18%	0.4999	0.525	0.46	418,718
Jun 20 2024	0.50	-0.0657	-11.61%	0.57	0.57	0.48	309,516
Jun 18 2024	0.5657	-0.0943	-14.29%	0.6578	0.699	0.50	1,139,362
Jun 17 2024	0.66	-0.0091	-1.36%	0.67	0.699	0.62	1,606,800
Jun 14 2024	0.6691	-0.0009	-0.13%	0.6753	0.6935	0.59	128,632
Jun 13 2024	0.67	-0.012	-1.76%	0.689	0.72775	0.66	35,711
Jun 12 2024	0.682	-0.038	-5.28%	0.74	0.74	0.68	68,621
Jun 11 2024	0.72	0.0076	1.07%	0.747	0.747	0.7167	23,047
Jun 10 2024	0.7124	-0.0376	-5.01%	0.766	0.77	0.685	37,760
Jun 07 2024	0.75	-0.05	-6.25%	0.80	0.81075	0.7484	61,074
Jun 06 2024	0.80	-0.01	-1.23%	0.80	0.83	0.7703	57,808
Jun 05 2024	0.81	0.04	5.19%	0.7699	0.8115	0.7202	562,636
Jun 04 2024	0.77	-0.23	-23.00%	1.01	1.0237	0.7322	377,161
Jun 03 2024	1.00	-0.20	-16.67%	1.19	1.23	0.99	109,785
May 31 2024	1.20	-0.09	-6.98%	1.27	1.31	1.17	142,487
May 30 2024	1.29	-0.05	-3.73%	1.32	1.3379	1.21	53,172
May 29 2024	1.34	-0.04	-2.90%	1.37	1.39	1.30	16,539
May 28 2024	1.38	0.02	1.47%	1.38	1.41	1.38	29,230
May 24 2024	1.36	-0.01	-0.73%	1.45	1.45	1.36	16,046
May 23 2024	1.37	-0.09	-6.16%	1.50	1.50	1.29	96,373
May 22 2024	1.46	-0.11	-7.01%	1.55	1.6095	1.40	80,610
May 21 2024	1.57	-0.06	-3.68%	1.63	1.63	1.45	143,640
May 20 2024	1.63	0.01	0.62%	1.65	1.67	1.56	48,824
May 17 2024	1.62	0.01	0.62%	1.61	1.66	1.56	73,719
May 16 2024	1.61	0.07	4.55%	1.55	1.62	1.52	25,809
May 15 2024	1.54	0.04	2.67%	1.55	1.62	1.50	34,814
May 14 2024	1.50	-0.01	-0.66%	1.53	1.65	1.50	143,060
May 13 2024	1.51	-0.10	-6.21%	1.61	1.61	1.50	36,112
May 10 2024	1.61	-0.19	-10.56%	1.82	1.84	1.52	101,772
May 09 2024	1.80	0.03	1.69%	1.78	1.8554	1.75	28,395
May 08 2024	1.77	-0.06	-3.28%	1.84	1.86	1.77	27,290
May 07 2024	1.83	0.01	0.55%	1.83	1.88	1.83	16,741
May 06 2024	1.82	-0.03	-1.62%	1.86	1.88	1.82	10,619
May 03 2024	1.85	0.06	3.35%	1.84	1.87	1.80	16,547
May 02 2024	1.79	-0.03	-1.65%	1.85	1.91	1.79	7,951
May 01 2024	1.82	0.03	1.68%	1.80	1.84	1.795	10,132
Apr 30 2024	1.79	-0.09	-4.79%	1.87	1.88	1.75	65,774
Apr 29 2024	1.88	0.07	3.87%	1.81	1.92	1.81	56,378
Apr 26 2024	1.81	-0.03	-1.63%	1.86	1.875	1.80	108,202
Apr 25 2024	1.84	-0.04	-2.13%	1.83	1.97	1.76	80,686
Apr 24 2024	1.88	-0.10	-5.05%	1.96	2.01	1.80	99,325
Apr 23 2024	1.98	0.09	4.76%	1.92	2.02	1.92	68,879
Apr 22 2024	1.89	-0.14	-6.90%	1.85	2.1294	1.85	61,699
Apr 19 2024	2.0301	-0.22	-9.77%	2.23	2.40	2.02	83,681
Apr 18 2024	2.25	-0.15	-6.25%	2.45	2.459	2.22	20,117

Glacier Lake Resources (PK)

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions