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
10th Jul 2026 (Fri) 0.1575 0.159 0.1517 0.15 31,376
9th Jul 2026 (Thu) 0.1568 0.1662 0.11 0.155 53,761
8th Jul 2026 (Wed) 0.1612 0.1612 0.154 0.1554 36,512
7th Jul 2026 (Tue) 0.163 0.1649 0.1577 0.1647 56,913
6th Jul 2026 (Mon) 0.174 0.174 0.1587 0.1639 712,486
3rd Jul 2026 (Fri) 0.1611 0.1725 0.1611 0.1725 0
2nd Jul 2026 (Thu) 0.1611 0.1882 0.1611 0.1725 197,607
1st Jul 2026 (Wed) 0.1563 0.1777 0.1563 0.176 791,517
30th Jun 2026 (Tue) 0.1572 0.17 0.1545 0.1622 853,690
29th Jun 2026 (Mon) 0.1616 0.1899 0.1463 0.1794 13,090,408
26th Jun 2026 (Fri) 0.153 0.1684 0.1499 0.1652 1,595,233
25th Jun 2026 (Thu) 0.1616 0.1638 0.1511 0.1502 36,062
24th Jun 2026 (Wed) 0.1667 0.1667 0.1583 0.1583 10,229
23rd Jun 2026 (Tue) 0.17 0.1705 0.1632 0.1655 69,687
22nd Jun 2026 (Mon) 0.172 0.1829 0.1694 0.1797 78,061
19th Jun 2026 (Fri) 0.1811 0.1826 0.1704 0.1666 78,642
18th Jun 2026 (Thu) 0.1811 0.1826 0.1704 0.1666 78,642
17th Jun 2026 (Wed) 0.1817 0.1887 0.179 0.1815 35,697
16th Jun 2026 (Tue) 0.191 0.1935 0.1805 0.1889 96,274
15th Jun 2026 (Mon) 0.1984 0.2016 0.1883 0.2032 225,497
12th Jun 2026 (Fri) 0.1965 0.20 0.18 0.2024 162,153
11th Jun 2026 (Thu) 0.209 0.2141 0.1879 0.206 149,425
10th Jun 2026 (Wed) 0.194 0.2184 0.1764 0.2206 123,253
9th Jun 2026 (Tue) 0.2387 0.2458 0.1917 0.202 194,869
8th Jun 2026 (Mon) 0.2669 0.2841 0.228 0.238 763,346
5th Jun 2026 (Fri) 0.3145 0.4333 0.3117 0.365 214,728
4th Jun 2026 (Thu) 0.3401 0.38 0.3024 0.32 1,269,709
3rd Jun 2026 (Wed) 0.2941 0.45 0.2912 0.4326 8,507,654
2nd Jun 2026 (Tue) 0.3443 0.354 0.2812 0.32 12,090,819
1st Jun 2026 (Mon) 0.4215 0.4747 0.246 0.2475 68,994,149
29th May 2026 (Fri) 0.146 0.173 0.146 0.17 278,044
28th May 2026 (Thu) 0.1339 0.152 0.1339 0.1457 445,746
27th May 2026 (Wed) 0.1344 0.1344 0.1267 0.132 137,955
26th May 2026 (Tue) 0.1457 0.1457 0.13 0.137 102,490
25th May 2026 (Mon) 0.15 0.1502 0.1388 0.145 59,971
22nd May 2026 (Fri) 0.15 0.1502 0.1388 0.145 59,971
21st May 2026 (Thu) 0.1361 0.154 0.1351 0.153 73,992
20th May 2026 (Wed) 0.1435 0.1435 0.1349 0.1391 31,543
19th May 2026 (Tue) 0.156 0.156 0.1373 0.147 113,043
18th May 2026 (Mon) 0.1356 0.155 0.1356 0.159 26,523
15th May 2026 (Fri) 0.1433 0.144 0.1222 0.1352 42,570
14th May 2026 (Thu) 0.1579 0.1579 0.1427 0.1492 83,264
13th May 2026 (Wed) 0.152 0.16 0.1451 0.158 68,817
12th May 2026 (Tue) 0.163 0.163 0.1417 0.158 76,404
11th May 2026 (Mon) 0.1872 0.1872 0.1571 0.164 162,594
FTSE 100 Latest
Value10,497.29
Change24.84