MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SOAR — Volato Group, Inc.
NYSE AmericanVolato Group, Inc.
$0.31
+0.03(+12.44%)
- O
- 0.31
- H
- 0.33
- L
- 0.29
- V
- 83.4M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.31
Period Return-84.71%
Period High$3.87
Period Low$0.10
Avg Daily Volume14.43M
Total Trading Days365
SOAR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.31 | $0.33 | $0.29 | $0.31 | +$0.03 | +12.44% | 83,401,190 | $0.31 | $0.29 $0.33 |
| Oct 7, 2026 | $0.28 | $0.29 | $0.27 | $0.27 | $-0.01 | -1.79% | 7,477,112 | $0.28 | $0.27 $0.29 |
| Oct 6, 2026 | $0.26 | $0.30 | $0.25 | $0.28 | +$0.02 | +6.32% | 21,915,207 | $0.28 | $0.25 $0.30 |
| Oct 5, 2026 | $0.27 | $0.28 | $0.25 | $0.26 | $-0.02 | -6.55% | 11,076,925 | $0.26 | $0.25 $0.28 |
| Oct 2, 2026 | $0.31 | $0.31 | $0.27 | $0.28 | $-0.01 | -4.62% | 18,648,082 | $0.29 | $0.27 $0.31 |
| Oct 1, 2026 | $0.34 | $0.36 | $0.29 | $0.29 | $-0.04 | -11.29% | 27,633,556 | $0.32 | $0.29 $0.36 |
| Sep 30, 2026 | $0.37 | $0.43 | $0.33 | $0.33 | $-0.06 | -14.85% | 74,461,182 | $0.37 | $0.33 $0.43 |
| Sep 29, 2026 | $0.31 | $0.43 | $0.29 | $0.39 | +$0.07 | +22.33% | 198,310,934 | $0.36 | $0.29 $0.43 |
| Sep 28, 2026 | $0.38 | $0.47 | $0.31 | $0.32 | +$0.14 | +77.60% | 999,814,733 | $0.37 | $0.31 $0.47 |
| Sep 25, 2026 | $0.18 | $0.18 | $0.17 | $0.18 | $-0.00 | -2.23% | 1,028,603 | $0.18 | $0.17 $0.18 |
| Sep 24, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | +$0.00 | +0.11% | 1,523,808 | $0.18 | $0.18 $0.18 |
| Sep 23, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | $-0.00 | -0.43% | 2,015,145 | $0.18 | $0.18 $0.18 |
| Sep 22, 2026 | $0.19 | $0.19 | $0.18 | $0.18 | $-0.00 | -2.44% | 2,558,695 | $0.19 | $0.18 $0.19 |
| Sep 21, 2026 | $0.20 | $0.20 | $0.19 | $0.19 | $-0.01 | -5.60% | 3,647,834 | $0.19 | $0.19 $0.20 |
| Sep 18, 2026 | $0.18 | $0.20 | $0.17 | $0.20 | +$0.02 | +9.17% | 5,356,775 | $0.18 | $0.17 $0.20 |
| Sep 17, 2026 | $0.19 | $0.19 | $0.18 | $0.18 | $-0.01 | -3.58% | 7,349,449 | $0.19 | $0.18 $0.19 |
| Sep 16, 2026 | $0.19 | $0.20 | $0.18 | $0.19 | +$0.01 | +2.70% | 7,596,256 | $0.19 | $0.18 $0.20 |
| Sep 15, 2026 | $0.19 | $0.22 | $0.18 | $0.19 | $-0.04 | -15.91% | 16,023,814 | $0.20 | $0.18 $0.22 |
| Sep 14, 2026 | $0.23 | $0.25 | $0.22 | $0.22 | +$0.03 | +15.30% | 162,384,685 | $0.23 | $0.22 $0.25 |
| Sep 11, 2026 | $0.20 | $0.20 | $0.18 | $0.19 | $-0.00 | -2.20% | 43,900,552 | $0.23 | $0.18 $0.20 |
| Sep 10, 2026 | $0.21 | $0.21 | $0.20 | $0.20 | $-0.02 | -7.14% | 3,114,977 | $0.20 | $0.20 $0.21 |
| Sep 9, 2026 | $0.21 | $0.22 | $0.20 | $0.21 | +$0.00 | +0.33% | 5,627,886 | $0.21 | $0.20 $0.22 |
| Sep 8, 2026 | $0.24 | $0.24 | $0.20 | $0.21 | $-0.03 | -12.90% | 10,059,528 | $0.22 | $0.20 $0.24 |
| Sep 4, 2026 | $0.24 | $0.25 | $0.23 | $0.24 | +$0.02 | +8.63% | 27,217,366 | $0.24 | $0.23 $0.25 |
| Sep 3, 2026 | $0.24 | $0.26 | $0.22 | $0.22 | $-0.01 | -3.91% | 12,920,656 | $0.24 | $0.22 $0.26 |
| Sep 2, 2026 | $0.24 | $0.25 | $0.23 | $0.23 | $-0.02 | -8.14% | 8,002,613 | $0.24 | $0.23 $0.25 |
| Sep 1, 2026 | $0.22 | $0.26 | $0.20 | $0.25 | +$0.02 | +7.83% | 17,000,638 | $0.24 | $0.20 $0.26 |
| Aug 31, 2026 | $0.26 | $0.26 | $0.23 | $0.23 | +$0.02 | +7.19% | 65,448,258 | $0.25 | $0.23 $0.26 |
| Aug 28, 2026 | $0.20 | $0.26 | $0.19 | $0.22 | +$0.01 | +5.80% | 81,708,076 | $0.23 | $0.19 $0.26 |
| Aug 27, 2026 | $0.20 | $0.22 | $0.18 | $0.21 | $-0.04 | -15.60% | 48,121,633 | $0.20 | $0.18 $0.22 |