Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SOAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.80 | -0.01 | -1.23% | 0.80 | 0.83 | 0.7703 | 57,808 |
| Jun 05 2024 | 0.81 | 0.04 | 5.19% | 0.7699 | 0.8115 | 0.7202 | 562,636 |
| Jun 04 2024 | 0.77 | -0.23 | -23.00% | 1.01 | 1.0237 | 0.7322 | 377,161 |
| Jun 03 2024 | 1.00 | -0.20 | -16.67% | 1.19 | 1.23 | 0.99 | 109,785 |
| May 31 2024 | 1.20 | -0.09 | -6.98% | 1.27 | 1.31 | 1.17 | 142,487 |
| May 30 2024 | 1.29 | -0.05 | -3.73% | 1.32 | 1.3379 | 1.21 | 53,172 |
| May 29 2024 | 1.34 | -0.04 | -2.90% | 1.37 | 1.39 | 1.30 | 16,539 |
| May 28 2024 | 1.38 | 0.02 | 1.47% | 1.38 | 1.41 | 1.38 | 29,230 |
| May 24 2024 | 1.36 | -0.01 | -0.73% | 1.45 | 1.45 | 1.36 | 16,046 |
| May 23 2024 | 1.37 | -0.09 | -6.16% | 1.50 | 1.50 | 1.29 | 100,214 |
| May 22 2024 | 1.46 | -0.11 | -7.01% | 1.55 | 1.6095 | 1.40 | 80,610 |
| May 21 2024 | 1.57 | -0.06 | -3.68% | 1.63 | 1.63 | 1.45 | 143,640 |
| May 20 2024 | 1.63 | 0.01 | 0.62% | 1.65 | 1.67 | 1.56 | 48,824 |
| May 17 2024 | 1.62 | 0.01 | 0.62% | 1.61 | 1.66 | 1.56 | 73,719 |
| May 16 2024 | 1.61 | 0.07 | 4.55% | 1.55 | 1.62 | 1.52 | 25,809 |
| May 15 2024 | 1.54 | 0.04 | 2.67% | 1.55 | 1.62 | 1.50 | 34,814 |
| May 14 2024 | 1.50 | -0.01 | -0.66% | 1.53 | 1.65 | 1.50 | 143,060 |
| May 13 2024 | 1.51 | -0.10 | -6.21% | 1.61 | 1.61 | 1.50 | 36,112 |
| May 10 2024 | 1.61 | -0.19 | -10.56% | 1.82 | 1.84 | 1.52 | 101,772 |
| May 09 2024 | 1.80 | 0.03 | 1.69% | 1.78 | 1.8554 | 1.75 | 28,395 |
| May 08 2024 | 1.77 | -0.06 | -3.28% | 1.84 | 1.86 | 1.77 | 27,290 |
| May 07 2024 | 1.83 | 0.01 | 0.55% | 1.83 | 1.88 | 1.83 | 16,741 |
| May 06 2024 | 1.82 | -0.03 | -1.62% | 1.86 | 1.88 | 1.82 | 10,619 |
| May 03 2024 | 1.85 | 0.06 | 3.35% | 1.84 | 1.87 | 1.80 | 16,547 |
| May 02 2024 | 1.79 | -0.03 | -1.65% | 1.85 | 1.91 | 1.79 | 7,951 |
| May 01 2024 | 1.82 | 0.03 | 1.68% | 1.80 | 1.84 | 1.795 | 10,132 |
| Apr 30 2024 | 1.79 | -0.09 | -4.79% | 1.87 | 1.88 | 1.75 | 65,774 |
| Apr 29 2024 | 1.88 | 0.07 | 3.87% | 1.81 | 1.92 | 1.81 | 56,378 |
| Apr 26 2024 | 1.81 | -0.03 | -1.63% | 1.86 | 1.875 | 1.80 | 108,202 |
| Apr 25 2024 | 1.84 | -0.04 | -2.13% | 1.83 | 1.97 | 1.76 | 90,914 |
| Apr 24 2024 | 1.88 | -0.10 | -5.05% | 1.96 | 2.01 | 1.80 | 99,325 |
| Apr 23 2024 | 1.98 | 0.09 | 4.76% | 1.92 | 2.02 | 1.92 | 68,879 |
| Apr 22 2024 | 1.89 | -0.14 | -6.90% | 1.85 | 2.1294 | 1.85 | 61,699 |
| Apr 19 2024 | 2.0301 | -0.22 | -9.77% | 2.23 | 2.40 | 2.02 | 83,681 |
| Apr 18 2024 | 2.25 | -0.15 | -6.25% | 2.45 | 2.459 | 2.22 | 20,117 |
| Apr 17 2024 | 2.40 | -0.12 | -4.76% | 2.58 | 2.61 | 2.37 | 27,514 |
| Apr 16 2024 | 2.52 | 0.02 | 0.80% | 2.61 | 2.93 | 2.51 | 38,890 |
| Apr 15 2024 | 2.50 | -0.25 | -9.09% | 2.79 | 2.9184 | 2.50 | 95,222 |
| Apr 12 2024 | 2.75 | -0.10 | -3.51% | 2.90 | 3.12 | 2.75 | 93,405 |
| Apr 11 2024 | 2.85 | -0.03 | -1.04% | 2.84 | 2.91 | 2.84 | 5,504 |
| Apr 10 2024 | 2.88 | 0.08 | 2.86% | 2.88 | 2.91 | 2.80 | 11,676 |
| Apr 09 2024 | 2.80 | -0.19 | -6.35% | 2.96 | 3.00 | 2.75 | 31,915 |
| Apr 08 2024 | 2.99 | 0.02 | 0.67% | 2.99 | 2.99 | 2.93 | 12,630 |
| Apr 05 2024 | 2.97 | -0.21 | -6.60% | 3.21 | 3.31 | 2.78 | 58,054 |
| Apr 04 2024 | 3.18 | -0.05 | -1.55% | 3.25 | 3.3292 | 3.11 | 9,835 |
| Apr 03 2024 | 3.23 | -0.01 | -0.31% | 3.45 | 3.60 | 3.09 | 26,833 |
| Apr 02 2024 | 3.24 | -0.21 | -6.09% | 3.57 | 3.57 | 3.08 | 8,224 |
| Apr 01 2024 | 3.45 | -0.10 | -2.82% | 3.51 | 3.595 | 3.45 | 6,811 |
| Mar 28 2024 | 3.55 | -0.05 | -1.39% | 3.57 | 3.89 | 3.27 | 29,922 |
| Mar 27 2024 | 3.60 | -0.20 | -5.26% | 3.85 | 3.87 | 3.50 | 26,337 |
| Mar 26 2024 | 3.80 | -0.06 | -1.55% | 3.92 | 4.1266 | 3.73 | 47,546 |
| Mar 25 2024 | 3.86 | 0.26 | 7.22% | 3.52 | 3.88 | 3.52 | 35,999 |
| Mar 22 2024 | 3.60 | 0.18 | 5.26% | 3.44 | 3.99 | 3.32 | 38,963 |
| Mar 21 2024 | 3.42 | -0.05 | -1.44% | 3.42 | 3.7113 | 3.29 | 25,372 |
| Mar 20 2024 | 3.47 | 0.27 | 8.44% | 3.11 | 3.6497 | 3.11 | 60,103 |
| Mar 19 2024 | 3.20 | 0.11 | 3.56% | 3.23 | 3.24 | 3.09 | 23,048 |
| Mar 18 2024 | 3.09 | -0.39 | -11.21% | 3.51 | 3.64 | 2.92 | 69,203 |
| Mar 15 2024 | 3.48 | -0.76 | -17.92% | 4.25 | 4.50 | 3.088 | 209,604 |
| Mar 14 2024 | 4.24 | 0.07 | 1.68% | 4.27 | 4.37 | 4.12 | 36,651 |
| Mar 13 2024 | 4.17 | -0.08 | -1.88% | 4.25 | 4.47 | 4.10 | 37,251 |
| Mar 12 2024 | 4.25 | 0.04 | 0.95% | 4.26 | 4.46 | 4.145 | 44,867 |
| Mar 11 2024 | 4.21 | -0.08 | -1.86% | 4.19 | 4.395 | 4.05 | 43,596 |
