Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Volato Group In (SOAR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.2304 0.2421 0.2304 0.2388 54,633
2nd Apr 2026 (Thu) 0.2304 0.2421 0.2304 0.2388 54,633
1st Apr 2026 (Wed) 0.2239 0.2499 0.2239 0.2403 36,763
31st Mar 2026 (Tue) 0.2138 0.2328 0.212 0.2306 118,297
30th Mar 2026 (Mon) 0.255 0.255 0.2001 0.2144 32,020
27th Mar 2026 (Fri) 0.279 0.279 0.258 0.2629 36,833
26th Mar 2026 (Thu) 0.2716 0.2942 0.265 0.2879 62,556
25th Mar 2026 (Wed) 0.274 0.2828 0.267 0.2758 39,851
24th Mar 2026 (Tue) 0.276 0.2899 0.2723 0.2736 48,548
23rd Mar 2026 (Mon) 0.2901 0.3026 0.2791 0.2955 226,430
20th Mar 2026 (Fri) 0.287 0.287 0.2692 0.3048 13,132
19th Mar 2026 (Thu) 0.282 0.3044 0.2751 0.2998 11,279
18th Mar 2026 (Wed) 0.3011 0.3016 0.286 0.3024 73,672
17th Mar 2026 (Tue) 0.3108 0.3185 0.3024 0.32 26,678
16th Mar 2026 (Mon) 0.32 0.3207 0.2907 0.3193 73,440
13th Mar 2026 (Fri) 0.3397 0.3397 0.3078 0.3246 174,162
12th Mar 2026 (Thu) 0.3452 0.35 0.3273 0.3442 947,146
11th Mar 2026 (Wed) 0.3652 0.375 0.3504 0.3611 105,981
10th Mar 2026 (Tue) 0.3995 0.40 0.35 0.375 2,127,148
9th Mar 2026 (Mon) 0.4652 0.4654 0.358 0.3206 7,013,677
6th Mar 2026 (Fri) 0.3352 0.40 0.3258 0.3687 19,401
5th Mar 2026 (Thu) 0.34 0.35 0.3318 0.3401 2,100
4th Mar 2026 (Wed) 0.3374 0.348 0.3174 0.3446 16,679
3rd Mar 2026 (Tue) 0.33 0.35 0.3109 0.3386 10,534
2nd Mar 2026 (Mon) 0.2915 0.3362 0.2863 0.3161 31,098
27th Feb 2026 (Fri) 0.3037 0.3037 0.2856 0.2994 30,632
26th Feb 2026 (Thu) 0.312 0.312 0.29 0.3059 27,901
25th Feb 2026 (Wed) 0.295 0.3158 0.295 0.3158 0
24th Feb 2026 (Tue) 0.295 0.2991 0.295 0.2991 0
23rd Feb 2026 (Mon) 0.295 0.2989 0.2818 0.2912 12,794
20th Feb 2026 (Fri) 0.33 0.3301 0.292 0.3031 37,326
19th Feb 2026 (Thu) 0.3403 0.3489 0.3161 0.3296 35,794
18th Feb 2026 (Wed) 0.3452 0.3599 0.3339 0.3402 15,203
17th Feb 2026 (Tue) 0.37 0.37 0.3409 0.3519 30,148
16th Feb 2026 (Mon) 0.4001 0.4122 0.3678 0.3901 69,455
13th Feb 2026 (Fri) 0.4001 0.4122 0.3678 0.3901 69,455
12th Feb 2026 (Thu) 0.424 0.4306 0.4022 0.4036 10,345
11th Feb 2026 (Wed) 0.4663 0.4746 0.41 0.4372 26,887
10th Feb 2026 (Tue) 0.4641 0.4984 0.435 0.4864 139,031
9th Feb 2026 (Mon) 0.4782 0.4911 0.4664 0.486 83,177
6th Feb 2026 (Fri) 0.4484 0.50 0.4484 0.4972 69,752
FTSE 100 Latest
Value10,436.29
Change71.50