Free Trial

Volato Group (SOAR) Stock Chart & Stock Price History

Volato Group logo
$1.31 -0.07 (-5.07%)
Closing price 08/8/2025 04:10 PM Eastern
Extended Trading
$1.33 +0.02 (+1.53%)
As of 08/8/2025 07:57 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.

Volato Group Stock Price Performance

The Volato Group (SOAR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 89.52%, with a year-to-date return of -78.61%. In the past month, the stock has decreased 0.76%, reflecting recent market activity.

As of the latest close, Volato Group traded at $1.31 with a market cap of $2.73 million and volume of 189,218 shares.

Receive SOAR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Volato Group and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-2.24%
1 Month
Performance
-0.76%
3 Month
Performance
-42.54%
Year-To-Date
Performance
-78.61%
1 Year
Performance
-89.52%

SOAR Stock Chart for Saturday, August, 9, 2025

Volato Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$1.38$1.31
-5.07%
$1.40$1.30189,218 shs$2.73 million
08/07/2025$1.40$1.38
-1.43%
$1.41$1.36179,182 shs$2.87 million
08/06/2025$1.43$1.40
-2.10%
$1.49$1.37226,077 shs$2.91 million
08/05/2025$1.34$1.43
+6.72%
$1.47$1.34268,168 shs$2.97 million
08/04/2025$1.32$1.34
+1.52%
$1.40$1.30186,627 shs$2.79 million
08/01/2025$1.41$1.32
-6.38%
$1.35$1.24405,260 shs$2.75 million
07/31/2025$1.45$1.41
-2.76%
$1.49$1.39544,648 shs$2.93 million
07/30/2025$1.78$1.45
-18.54%
$1.62$1.421.64 million shs$3.02 million
07/29/2025$1.71$1.78
+4.09%
$2.29$1.7347.84 million shs$3.70 million
07/28/2025$1.80$1.71
-5.00%
$1.83$1.65249,190 shs$3.56 million
07/25/2025$1.66$1.80
+8.43%
$1.88$1.55453,131 shs$3.74 million
07/24/2025$1.62$1.66
+2.47%
$1.71$1.60233,758 shs$3.45 million
07/23/2025$1.55$1.62
+4.52%
$1.64$1.53164,683 shs$3.37 million
07/22/2025$1.63$1.55
-4.91%
$1.59$1.47286,090 shs$3.22 million
07/21/2025$1.76$1.63
-7.39%
$1.79$1.60476,972 shs$3.39 million
07/18/2025$1.68$1.76
+4.76%
$1.79$1.50864,486 shs$3.66 million
07/17/2025$1.38$1.68
+21.74%
$1.79$1.504.66 million shs$3.49 million
07/16/2025$1.25$1.38
+10.40%
$1.40$1.24426,736 shs$2.87 million
07/15/2025$1.25$1.25$1.29$1.20179,596 shs$2.60 million
07/14/2025$1.23$1.25
+1.63%
$1.33$1.18198,372 shs$2.60 million
07/11/2025$1.32$1.23
-6.82%
$1.35$1.23118,432 shs$2.56 million
07/10/2025$1.32$1.32$1.35$1.29169,805 shs$2.75 million
07/09/2025$1.33$1.32
-0.75%
$1.37$1.2896,021 shs$2.75 million
07/08/2025$1.27$1.33
+4.72%
$1.37$1.28178,737 shs$2.77 million

This page (NYSEAMERICAN:SOAR) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners