SOAR - Volato Group, Inc.
2.28
0.020 0.877%
Share volume: 9,432
Last Updated: 05-09-2025
Transportation/Air Transportation:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$2.26
0.02
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $2.29 | $2.29 | $2.40 | $2.40 | $2.18 | $2.18 | $2.28 | $2.28 | 9,432 | $9,432.00 |
| 05-08-2025 | $2.25 | $2.25 | $2.40 | $2.40 | $2.22 | $2.22 | $2.26 | $2.26 | 10,618 | $10,618.00 |
| 05-07-2025 | $2.39 | $2.39 | $2.42 | $2.42 | $2.28 | $2.28 | $2.29 | $2.29 | 8,640 | $8,640.00 |
| 05-06-2025 | $2.45 | $2.45 | $2.46 | $2.46 | $2.37 | $2.37 | $2.41 | $2.41 | 9,108 | $9,108.00 |
| 05-05-2025 | $2.30 | $2.30 | $2.43 | $2.43 | $2.25 | $2.25 | $2.37 | $2.37 | 15,512 | $15,512.00 |
| 05-02-2025 | $2.30 | $2.30 | $2.40 | $2.40 | $2.24 | $2.24 | $2.30 | $2.30 | 20,451 | $20,451.00 |
| 05-01-2025 | $2.28 | $2.28 | $2.30 | $2.30 | $2.25 | $2.25 | $2.28 | $2.28 | 6,854 | $6,854.00 |
| 04-30-2025 | $2.15 | $2.15 | $2.31 | $2.31 | $2.15 | $2.15 | $2.26 | $2.26 | 15,874 | $15,874.00 |
| 04-29-2025 | $2.23 | $2.23 | $2.44 | $2.44 | $2.23 | $2.23 | $2.31 | $2.31 | 21,623 | $21,623.00 |
| 04-28-2025 | $2.22 | $2.22 | $2.32 | $2.32 | $2.20 | $2.20 | $2.27 | $2.27 | 21,172 | $21,172.00 |
