Volato Group Inc (SOAR)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0239 | -4.31563741423 | 0.5538 | 0.8597 | 0.38 | 3355184 | 0.48085948 | CS |
| 4 | -0.0201 | -3.65454545455 | 0.55 | 0.8597 | 0.38 | 1041046 | 0.48733662 | CS |
| 12 | -1.3401 | -71.6631016043 | 1.87 | 1.91 | 0.38 | 454277 | 0.56986922 | CS |
| 26 | -1.5601 | -74.6459330144 | 2.09 | 4.5 | 0.38 | 227410 | 0.8079624 | CS |
| 52 | -12.5201 | -95.9394636015 | 13.05 | 17 | 0.38 | 241974 | 2.38195835 | CS |
| 156 | -12.5201 | -95.9394636015 | 13.05 | 17 | 0.38 | 241974 | 2.38195835 | CS |
| 260 | -12.5201 | -95.9394636015 | 13.05 | 17 | 0.38 | 241974 | 2.38195835 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 0.5895 | 0.1116 | 23.35 | 0.75 | 0.8597 | 0.5102 | 50745560 |
| 1721687400 | 0.4779 | 0.0781 | 19.53 | 0.4109999 | 0.49 | 0.3801 | 15752845 |
| 1721428200 | 0.3998 | -0.1901 | -32.23 | 0.5799 | 0.5799 | 0.38 | 414133 |
| 1721341800 | 0.5899 | -0.051 | -7.96 | 0.6217 | 0.6399 | 0.574 | 238935 |
| 1721255400 | 0.6409 | 0.0306 | 5.01 | 0.5669999 | 0.6523 | 0.5615 | 203988 |
| 1721169000 | 0.6103 | 0.0603 | 10.96 | 0.5538 | 0.6378 | 0.531 | 166020 |
| 1721082600 | 0.55 | -0.01 | -1.79 | 0.5324 | 0.588 | 0.5324 | 88616 |
| 1720823400 | 0.56 | 0.0098 | 1.78 | 0.543 | 0.5681 | 0.54 | 55020 |
| 1720737000 | 0.5502 | 0.0502 | 10.04 | 0.4999 | 0.5698 | 0.4901 | 206890 |
| 1720650600 | 0.5 | -0.041 | -7.58 | 0.53 | 0.547 | 0.5 | 204359 |
| 1720564200 | 0.541 | 0.006 | 1.12 | 0.537 | 0.541 | 0.5039 | 60540 |
| 1720477800 | 0.535 | 0.015 | 2.88 | 0.5415 | 0.5575 | 0.51 | 223609 |
| 1720218600 | 0.52 | -0.032 | -5.80 | 0.5489 | 0.5787989 | 0.52 | 204691 |
| 1720040640 | 0.552 | -0.011 | -1.95 | 0.5683 | 0.5683 | 0.548 | 43511 |
| 1719959400 | 0.5629999 | -0.0115 | -2.00 | 0.5706 | 0.59885 | 0.5508 | 31390 |
| 1719873000 | 0.5745 | 0.0532 | 10.21 | 0.5719999 | 0.5874 | 0.56 | 57318 |
| 1719613800 | 0.5213 | 0 | 0.00 | 0.5213 | 0.5213 | 0.5213 | 0 |
| 1719527400 | 0.5213 | -0.0447 | -7.90 | 0.5959 | 0.5959 | 0.5117 | 154252 |
| 1719441000 | 0.5659999 | 0.0079999 | 1.43 | 0.5517 | 0.5899 | 0.5194 | 348678 |
| 1719354600 | 0.558 | 0.013 | 2.39 | 0.55 | 0.58 | 0.5167 | 284036 |
| 1719268200 | 0.545 | 0.0609 | 12.58 | 0.4834 | 0.545 | 0.47 | 528026 |
| 1719009000 | 0.4841 | -0.0159 | -3.18 | 0.4999 | 0.525 | 0.46 | 418718 |
| 1718922600 | 0.5 | -0.0657 | -11.61 | 0.5699999 | 0.5699999 | 0.48 | 309516 |
| 1718749800 | 0.5657 | -0.0943 | -14.29 | 0.6578 | 0.699 | 0.5 | 1138912 |
| 1718663400 | 0.66 | -0.0091 | -1.36 | 0.67 | 0.699 | 0.62 | 1606800 |
| 1718404200 | 0.6691 | -0.0009 | -0.13 | 0.6753 | 0.6935 | 0.59 | 128632 |
| 1718317800 | 0.67 | -0.012 | -1.76 | 0.6889999 | 0.72775 | 0.66 | 35711 |
| 1718231400 | 0.682 | -0.038 | -5.28 | 0.74 | 0.74 | 0.68 | 73899 |
| 1718145000 | 0.72 | 0.0076 | 1.07 | 0.747 | 0.747 | 0.7167 | 23047 |
| 1718058600 | 0.7124 | -0.0376 | -5.01 | 0.766 | 0.77 | 0.685 | 38095 |
| 1717799400 | 0.75 | -0.05 | -6.25 | 0.8 | 0.81075 | 0.7484 | 62424 |
| 1717713000 | 0.8 | -0.01 | -1.23 | 0.8 | 0.83 | 0.7703 | 57808 |
| 1717626600 | 0.81 | 0.04 | 5.19 | 0.7699 | 0.8115 | 0.7201999 | 562636 |
| 1717540200 | 0.77 | -0.23 | -23.00 | 1.01 | 1.0237 | 0.7322 | 377161 |
| 1717453800 | 1 | -0.2 | -16.67 | 1.19 | 1.23 | 0.99 | 109785 |
| 1717194600 | 1.2 | -0.09 | -6.98 | 1.27 | 1.31 | 1.17 | 142487 |
| 1717108200 | 1.29 | -0.05 | -3.73 | 1.32 | 1.3379 | 1.21 | 53172 |
| 1717021800 | 1.34 | -0.04 | -2.90 | 1.37 | 1.3899999 | 1.3 | 16539 |
| 1716935400 | 1.3799999 | 0.02 | 1.47 | 1.3799999 | 1.41 | 1.3799999 | 29230 |
| 1716589800 | 1.36 | -0.01 | -0.73 | 1.45 | 1.45 | 1.36 | 16046 |
| 1716503400 | 1.37 | -0.09 | -6.16 | 1.5 | 1.5 | 1.29 | 100214 |
| 1716417000 | 1.46 | -0.11 | -7.01 | 1.55 | 1.6095 | 1.4 | 80610 |
| 1716330600 | 1.57 | -0.06 | -3.68 | 1.6299999 | 1.6299999 | 1.45 | 143640 |
| 1716244200 | 1.6299999 | 0.01 | 0.62 | 1.65 | 1.67 | 1.56 | 48824 |
| 1715985000 | 1.62 | 0.01 | 0.62 | 1.61 | 1.66 | 1.56 | 73719 |
| 1715898600 | 1.61 | 0.07 | 4.55 | 1.55 | 1.62 | 1.52 | 25809 |
| 1715812200 | 1.54 | 0.04 | 2.67 | 1.55 | 1.62 | 1.5 | 34814 |
| 1715725800 | 1.5 | -0.01 | -0.66 | 1.53 | 1.65 | 1.5 | 143060 |
| 1715639400 | 1.51 | -0.1 | -6.21 | 1.61 | 1.61 | 1.5 | 36112 |
| 1715380200 | 1.61 | -0.19 | -10.56 | 1.82 | 1.84 | 1.52 | 101772 |
| 1715293800 | 1.8 | 0.03 | 1.69 | 1.78 | 1.8554 | 1.75 | 28395 |
| 1715207400 | 1.77 | -0.06 | -3.28 | 1.84 | 1.86 | 1.77 | 27290 |
| 1715121000 | 1.83 | 0.01 | 0.55 | 1.83 | 1.88 | 1.83 | 16741 |
| 1715034600 | 1.82 | -0.03 | -1.62 | 1.86 | 1.88 | 1.82 | 10619 |
| 1714775400 | 1.85 | 0.06 | 3.35 | 1.84 | 1.87 | 1.8 | 16547 |
| 1714689000 | 1.79 | -0.03 | -1.65 | 1.85 | 1.91 | 1.79 | 7951 |
| 1714602600 | 1.82 | 0.03 | 1.68 | 1.8 | 1.84 | 1.795 | 10132 |
| 1714516200 | 1.79 | -0.09 | -4.79 | 1.87 | 1.88 | 1.75 | 65774 |
| 1714429800 | 1.88 | 0.07 | 3.87 | 1.81 | 1.92 | 1.81 | 56378 |
| 1714170600 | 1.81 | -0.03 | -1.63 | 1.86 | 1.875 | 1.8 | 108202 |
| 1714084200 | 1.84 | -0.04 | -2.13 | 1.83 | 1.97 | 1.76 | 90914 |
| 1713997800 | 1.88 | -0.1 | -5.05 | 1.96 | 2.0099999 | 1.8 | 99325 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
