Free Trial

Volato Group (SOAR) Stock Chart & Stock Price History

Volato Group logo
$1.68 -0.12 (-6.67%)
Closing price 08/29/2025 04:10 PM Eastern
Extended Trading
$1.70 +0.03 (+1.49%)
As of 08/29/2025 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.

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 84.37%, with a year-to-date return of -72.57%. In the past month, the stock has increased 19.15%, reflecting recent market activity.

As of the latest close, Volato Group traded at $1.68 with a market cap of $9.43 million and volume of 318,204 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.33%
1 Month
Performance
+19.15%
3 Month
Performance
-19.23%
Year-To-Date
Performance
-72.57%
1 Year
Performance
-84.37%

SOAR Stock Chart for Sunday, August, 31, 2025

Volato Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025$1.80$1.68
-6.67%
$1.82$1.65318,204 shs$9.43 million
08/28/2025$1.76$1.80
+2.27%
$1.84$1.70525,972 shs$10.10 million
08/27/2025$1.72$1.76
+2.33%
$1.78$1.68264,714 shs$9.87 million
08/26/2025$1.65$1.72
+4.24%
$1.83$1.65842,668 shs$9.65 million
08/25/2025$1.52$1.65
+8.55%
$1.65$1.501.13 million shs$9.26 million
08/22/2025$1.54$1.52
-1.30%
$1.60$1.43541,903 shs$3.16 million
08/21/2025$1.40$1.54
+10.00%
$1.57$1.361.70 million shs$3.20 million
08/20/2025$1.40$1.40$1.45$1.31269,056 shs$2.91 million
08/19/2025$1.50$1.40
-6.67%
$1.52$1.37257,873 shs$2.91 million
08/18/2025$1.47$1.50
+2.04%
$1.54$1.46352,073 shs$3.12 million
08/15/2025$1.78$1.47
-17.42%
$1.69$1.45638,454 shs$3.06 million
08/14/2025$1.58$1.78
+12.66%
$1.85$1.428.33 million shs$3.70 million
08/13/2025$1.39$1.58
+13.67%
$1.58$1.34574,015 shs$3.29 million
08/12/2025$1.31$1.39
+6.11%
$1.43$1.271.20 million shs$2.89 million
08/11/2025$1.31$1.31$1.37$1.28336,292 shs$2.73 million
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

This page (NYSEAMERICAN:SOAR) was last updated on 8/31/2025 by MarketBeat.com Staff
From Our Partners