Volato Group (SOAR) Stock Chart & Stock Price History $2.37 +0.07 (+3.04%) Closing price 04:10 PM EasternExtended Trading$2.42 +0.05 (+2.11%) As of 07:58 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestBuy This Stock Volato Group Stock Price Performance 5 Day Performance+4.87%1 Month Performance+69.29%3 Month Performance-46.95%6 Month Performance-57.87%Year-To-Date Performance-61.31%1 Year Performance-94.88% Receive SOAR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Volato Group and its competitors with MarketBeat's FREE daily newsletter. Email Address SOAR Stock Chart for Monday, May, 5, 2025 SOAR Chart by TradingView Volato Group Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2025$2.28$2.30+0.88%$2.40$2.2420,348 shs$105.57 million05/01/2025$2.26$2.28+0.88%$2.30$2.256,824 shs$104.65 million04/30/2025$2.31$2.26-2.16%$2.31$2.1515,866 shs$103.73 million04/29/2025$2.27$2.31+1.76%$2.44$2.2321,425 shs$106.03 million04/28/2025$2.28$2.27-0.44%$2.32$2.2021,165 shs$104.19 million04/25/2025$2.24$2.28+1.79%$2.33$2.1615,483 shs$104.65 million04/24/2025$2.14$2.24+4.67%$2.40$2.0739,841 shs$102.82 million04/23/2025$1.98$2.14+8.08%$2.28$1.9835,666 shs$98.23 million04/22/2025$1.99$1.98-0.50%$2.12$1.9422,493 shs$90.88 million04/21/2025$2.05$1.99-2.93%$2.13$1.9720,138 shs$91.34 million Get the Latest News and Ratings for SOAR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Volato Group and its competitors with MarketBeat's FREE daily newsletter. 04/18/2025$2.05$2.05$2.09$1.9811,259 shs$94.10 million04/17/2025$1.99$2.05+3.02%$2.09$1.9811,259 shs$94.10 million04/16/2025$2.02$1.99-1.49%$2.12$1.9520,738 shs$91.34 million04/15/2025$1.83$2.02+10.38%$2.14$1.8355,080 shs$92.72 million04/14/2025$1.80$1.83+1.95%$1.95$1.7038,507 shs$84.00 million04/11/2025$1.67$1.80+7.49%$1.84$1.5436,417 shs$82.39 million04/10/2025$1.61$1.67+3.52%$1.74$1.5266,888 shs$76.65 million04/09/2025$1.55$1.61+4.08%$1.61$1.4017,979 shs$74.05 million04/09/2025$1.55$1.61+4.08%$1.61$1.4017,979 shs$74.05 million04/08/2025$1.41$1.55+9.93%$1.68$1.4368,840 shs$71.15 million04/08/2025$1.41$1.55+9.93%$1.68$1.4368,840 shs$71.15 million04/07/2025$1.40$1.41+0.71%$1.58$1.2715,653 shs$64.72 million04/04/2025$1.36$1.40+2.94%$1.44$1.2625,076 shs$64.26 million Related Companies Controladora Vuela Compañía de Aviación Stock Price Chart Ardmore Shipping Stock Price Chart Azul Stock Price Chart Safe Bulkers Stock Price Chart Cool Stock Price Chart Pamt Stock Price Chart Radiant Logistics Stock Price Chart Pangaea Logistics Solutions Stock Price Chart Proficient Auto Logistics Stock Price Chart flyExclusive Stock Price Chart Receive SOAR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Volato Group and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEAMERICAN:SOAR) was last updated on 5/5/2025 by MarketBeat.com Staff From Our PartnersElon’s Terrifying Warning Forces Trump To Take ActionElon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredTrump’s Bitcoin Reserve is No Accident…Bryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...Crypto 101 Media | SponsoredMost traders are panicking. We’re cashing inMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredMusk's warning signal: Prepare before the cascade beginsWhen Elon Musk triggered his AI layoff plan, most analysts missed what it really meant. Louis Navellier didn’t...InvestorPlace | SponsoredGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredAltucher: Turn $900 into $108,000 in just 12 months?We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.Paradigm Press | SponsoredElon Set to Shock the World on June 1st?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Volato Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Volato Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy SOAR Stock Free SOAR Stock Alerts