Volato Group Inc (SOAR)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0249 | 9.40687570835 | 0.2647 | 0.308 | 0.2427 | 3437237 | 0.26486307 | CS |
| 4 | 0.0146 | 5.30909090909 | 0.275 | 0.3171 | 0.2254 | 4530098 | 0.26200686 | CS |
| 12 | -0.0099 | -3.30550918197 | 0.2995 | 0.7624 | 0.171 | 18781864 | 0.40590522 | CS |
| 26 | -0.2787 | -49.0409994721 | 0.5683 | 0.8597 | 0.171 | 9341710 | 0.41752589 | CS |
| 52 | -3.6604 | -92.6683544304 | 3.95 | 4.5 | 0.171 | 4753046 | 0.42765432 | CS |
| 156 | -12.7604 | -97.7808429119 | 13.05 | 17 | 0.171 | 4435969 | 0.47836466 | CS |
| 260 | -12.7604 | -97.7808429119 | 13.05 | 17 | 0.171 | 4435969 | 0.47836466 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 0.2819999 | 0.0008999 | 0.32 | 0.29 | 0.2944 | 0.2692 | 4575436 |
| 1735860600 | 0.2811 | 0.0361 | 14.73 | 0.25 | 0.2888 | 0.249 | 5723307 |
| 1735687800 | 0.245 | -0.011 | -4.30 | 0.2543 | 0.2688999 | 0.2427 | 2081436 |
| 1735601400 | 0.256 | -0.0008 | -0.31 | 0.268 | 0.2898 | 0.248 | 4076957 |
| 1735342200 | 0.2567999 | -0.0132 | -4.89 | 0.2647 | 0.271565 | 0.246 | 1888676 |
| 1735255800 | 0.27 | 0.0337 | 14.26 | 0.2574 | 0.27 | 0.2441 | 3750973 |
| 1735077840 | 0.2363 | -0.001 | -0.42 | 0.239 | 0.2481 | 0.2298 | 9761969 |
| 1734996600 | 0.2373 | 0.0092 | 4.03 | 0.2333 | 0.249 | 0.2254 | 1046113 |
| 1734737400 | 0.2281 | -0.0105 | -4.40 | 0.2314 | 0.2399 | 0.2281 | 1136204 |
| 1734651000 | 0.2386 | -0.0047 | -1.93 | 0.237 | 0.25 | 0.2307 | 1478099 |
| 1734564600 | 0.2433 | 0.0126 | 5.46 | 0.2422 | 0.298 | 0.236 | 6310086 |
| 1734478200 | 0.2307 | -0.0153 | -6.22 | 0.2425 | 0.2459 | 0.2258 | 2115814 |
| 1734391800 | 0.246 | -0.0196 | -7.38 | 0.264 | 0.264 | 0.2431 | 3005702 |
| 1734132600 | 0.2656 | -0.0014 | -0.52 | 0.2567999 | 0.2656 | 0.251 | 2445384 |
| 1734046200 | 0.267 | -0.0054 | -1.98 | 0.263 | 0.2749 | 0.2606 | 1255983 |
| 1733959800 | 0.2723999 | -0.0172 | -5.94 | 0.2765 | 0.28 | 0.26 | 3465959 |
| 1733873400 | 0.2896 | 0.0228 | 8.55 | 0.2707 | 0.3 | 0.2707 | 14401733 |
| 1733787000 | 0.2668 | 0.0056 | 2.14 | 0.2839999 | 0.3171 | 0.26 | 15841885 |
| 1733527800 | 0.2612 | -0.0128 | -4.67 | 0.275 | 0.2826 | 0.24 | 2553450 |
| 1733441400 | 0.274 | -0.0356 | -11.50 | 0.328 | 0.328 | 0.265 | 5969268 |
| 1733355000 | 0.3096 | -0.0564 | -15.41 | 0.3101 | 0.335 | 0.28 | 14926585 |
| 1733268600 | 0.366 | 0.1442 | 65.01 | 0.4001 | 0.4565 | 0.324 | 193515550 |
| 1733182200 | 0.2218 | -0.0388 | -14.89 | 0.2708 | 0.2708 | 0.2215 | 37962718 |
| 1732917840 | 0.2606 | -0.0056 | -2.10 | 0.2607999 | 0.273 | 0.25 | 2132568 |
| 1732750200 | 0.2662 | -0.0273 | -9.30 | 0.2866 | 0.294 | 0.261 | 2964905 |
| 1732663800 | 0.2935 | 0.0215 | 7.90 | 0.3086999 | 0.3346 | 0.287 | 11303043 |
| 1732577400 | 0.272 | -0.0259 | -8.69 | 0.31 | 0.3449999 | 0.2437 | 12607473 |
| 1732318200 | 0.2979 | -0.0121 | -3.90 | 0.32 | 0.3348999 | 0.27 | 6443078 |
| 1732231800 | 0.31 | -0.0327 | -9.54 | 0.3431 | 0.35 | 0.2877 | 6672012 |
| 1732145400 | 0.3427 | -0.1272 | -27.07 | 0.4099999 | 0.4099999 | 0.311 | 17542487 |
| 1732059000 | 0.4699 | 0.2589 | 122.70 | 0.55 | 0.7624 | 0.396 | 667294177 |
| 1731972600 | 0.211 | 0.0085 | 4.20 | 0.22 | 0.25 | 0.2103 | 18726822 |
| 1731713400 | 0.2025 | 0.0085 | 4.38 | 0.194 | 0.2039 | 0.19 | 477761 |
| 1731627000 | 0.194 | -0.0231 | -10.64 | 0.21 | 0.2171 | 0.171 | 889786 |
| 1731540600 | 0.2171 | -0.0139 | -6.02 | 0.2227 | 0.24 | 0.2036 | 2107396 |
| 1731454200 | 0.231 | -0.016 | -6.48 | 0.24 | 0.27 | 0.2225 | 2467768 |
| 1731367800 | 0.247 | -0.004 | -1.59 | 0.25 | 0.2669 | 0.23 | 824288 |
| 1731108600 | 0.251 | -0.002 | -0.79 | 0.258 | 0.32 | 0.2345 | 5174528 |
| 1731022200 | 0.253 | 0.0103 | 4.24 | 0.2534 | 0.2665 | 0.2352 | 1250101 |
| 1730935800 | 0.2427 | 0.0169 | 7.48 | 0.225 | 0.2487 | 0.225 | 572162 |
| 1730849400 | 0.2258 | 0.0008 | 0.36 | 0.22 | 0.2299 | 0.2119 | 194277 |
| 1730763000 | 0.225 | 0.0061 | 2.79 | 0.213 | 0.2366 | 0.213 | 154869 |
| 1730500200 | 0.2189 | -0.0215 | -8.94 | 0.2204 | 0.2479 | 0.2116 | 278517 |
| 1730413800 | 0.2404 | -0.0176 | -6.82 | 0.25 | 0.2703 | 0.2343 | 108978 |
| 1730327400 | 0.258 | -0.0314 | -10.85 | 0.2774 | 0.2774 | 0.258 | 117847 |
| 1730241000 | 0.2894 | 0.0206 | 7.66 | 0.265 | 0.2894 | 0.25 | 284229 |
| 1730154600 | 0.2688 | -0.0137 | -4.85 | 0.2824999 | 0.2824999 | 0.2674 | 140644 |
| 1729895400 | 0.2824999 | 0.0065999 | 2.39 | 0.2759 | 0.288 | 0.273 | 290686 |
| 1729809000 | 0.2759 | -0.0035 | -1.25 | 0.271 | 0.2871 | 0.266 | 333689 |
| 1729722600 | 0.2794 | -0.0145 | -4.93 | 0.2904 | 0.2975999 | 0.2732 | 146675 |
| 1729636200 | 0.2939 | -0.0041 | -1.38 | 0.291 | 0.3002 | 0.28 | 601014 |
| 1729549800 | 0.298 | -0.021 | -6.58 | 0.3094 | 0.3094 | 0.284907 | 561645 |
| 1729290600 | 0.319 | 0.0091 | 2.94 | 0.301 | 0.3299 | 0.28 | 346604 |
| 1729204200 | 0.3099 | 0.0206 | 7.12 | 0.2893 | 0.32 | 0.2813 | 147855 |
| 1729117800 | 0.2893 | -0.0059 | -2.00 | 0.294 | 0.2940999 | 0.2868 | 80183 |
| 1729031400 | 0.2952 | 0.0002 | 0.07 | 0.2851 | 0.3153 | 0.2851 | 124975 |
| 1728945000 | 0.295 | -0.004 | -1.34 | 0.291 | 0.311 | 0.291 | 114959 |
| 1728685800 | 0.299 | -0.0086 | -2.80 | 0.2995 | 0.3175 | 0.29495 | 35880 |
| 1728599400 | 0.3076 | -0.0123 | -3.84 | 0.318 | 0.32 | 0.29 | 191333 |
| 1728513000 | 0.3199 | 0.0279 | 9.55 | 0.292 | 0.3449999 | 0.288 | 498373 |
| 1728426600 | 0.292 | -0.005 | -1.68 | 0.29 | 0.3066 | 0.29 | 112032 |
| 1728340200 | 0.297 | -0.0263 | -8.13 | 0.318 | 0.3322 | 0.2943 | 173085 |
| 1728081000 | 0.3232999 | -0.0022 | -0.68 | 0.3255 | 0.335 | 0.3122 | 168987 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
