ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Volato Group Inc

Volato Group Inc (SOAR)

0.1845
-0.0005
(-0.27%)
Closed February 08 4:00PM
0.1802
-0.0043
(-2.33%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0168-8.527918781730.1970.230.16125705050.18483902CS
4-0.0559-23.67640830160.23610.24170.16115684070.19993697CS
12-0.0138-7.113402061860.1940.76240.161202234930.40172733CS
26-0.3145-63.57388316150.49470.76240.16192511360.40182704CS
52-2.1098-92.13100436682.294.50.16149404940.41869451CS
156-12.8698-98.619157088113.05170.16142356060.47026576CS
260-12.8698-98.619157088113.05170.16142356060.47026576CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17389710000.1845-0.0005-0.270.190.19660.1781676463
17388846000.1850.00633.530.17330.230.1710163726
17387982000.17870.00372.110.17730.18680.1731544204
17387118000.175-0.0087-4.740.180.18290.1717545982
17386254000.1837-0.0115-5.890.18930.19670.161842564
17383662000.1952-0.0038-1.910.1970.1990.19755487
17382798000.1990.00110.560.19470.20490.19533112
17381934000.1979-0.0041-2.030.19810.2060.1816548948
17381070000.2020.0052.540.1920.2020.1881962611
17380206000.197-0.0062-3.050.20490.210.1911718753
17377614000.2032-0.0044-2.120.210.210.2006676036
17376750000.207600.000.20760.20760.20760
17375886000.2076-0.0224-9.740.22890.22890.2021869377
17375022000.230.01657.730.21120.24170.20061935750
17371566000.21350.01226.060.20499990.21870.2015512279
17370702000.2013-0.0072-3.450.210.21420.19231165675
17369838000.20850.00683.370.210.21390.202568440
17368974000.2017-0.0171-7.820.2210.22380.19632066429
17368110000.2188-0.0109-4.750.2230.23170.21192918101
17365518000.2297-0.01-4.170.23610.2370.211906564
17363790000.2397-0.0123-4.880.25240.2580.23171576693
17362926000.252-0.011-4.180.27320.2787980.252142435
17362062000.263-0.019-6.740.28670.28990.25192227570
17359470000.28199990.00089990.320.290.29440.26924575436
17358606000.28110.036114.730.250.28880.2495723307
17356878000.245-0.011-4.300.25430.26889990.24272081436
17356014000.256-0.0008-0.310.2680.28980.2484076957
17353422000.2567999-0.0132-4.890.26470.2715650.2461888676
17352558000.270.033714.260.25740.270.24413750973
17350778400.2363-0.001-0.420.2390.24810.22989761969
17349966000.23730.00924.030.23330.2490.22541046113
17347374000.2281-0.0105-4.400.23140.23990.22811136204
17346510000.2386-0.0047-1.930.2370.250.23071478099
17345646000.24330.01265.460.24220.2980.2366310086
17344782000.2307-0.0153-6.220.24250.24590.22582115814
17343918000.246-0.0196-7.380.2640.2640.24313005702
17341326000.2656-0.0014-0.520.25679990.26560.2512445384
17340462000.267-0.0054-1.980.2630.27490.26061255983
17339598000.2723999-0.0172-5.940.27650.280.263465959
17338734000.28960.02288.550.27070.30.270714401733
17337870000.26680.00562.140.28399990.31710.2615841885
17335278000.2612-0.0128-4.670.2750.28260.242553450
17334414000.274-0.0356-11.500.3280.3280.2655969268
17333550000.3096-0.0564-15.410.31010.3350.2814926585
17332686000.3660.144265.010.40010.45650.324193515550
17331822000.2218-0.0388-14.890.27080.27080.221537962718
17329178400.2606-0.0056-2.100.26079990.2730.252132568
17327502000.2662-0.0273-9.300.28660.2940.2612964905
17326638000.29350.02157.900.30869990.33460.28711303043
17325774000.272-0.0259-8.690.310.34499990.243712607473
17323182000.2979-0.0121-3.900.320.33489990.276443078
17322318000.31-0.0327-9.540.34310.350.28776672012
17321454000.3427-0.1272-27.070.40999990.40999990.31117542487
17320590000.46990.2589122.700.550.76240.396667294177
17319726000.2110.00854.200.220.250.210318726822
17317134000.20250.00854.380.1940.20390.19477761
17316270000.194-0.0231-10.640.210.21710.171889786
17315406000.2171-0.0139-6.020.22270.240.20362107396
17314542000.231-0.016-6.480.240.270.22252467768
17313678000.247-0.004-1.590.250.26690.23824288
17311086000.251-0.002-0.790.2580.320.23455174528

Your Recent History

Delayed Upgrade Clock