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
28th Sep 2026 (Mon) 0.3836 0.4682 0.3134 0.3188 65,526,767
25th Sep 2026 (Fri) 0.181 0.1813 0.1754 0.1795 25,835
24th Sep 2026 (Thu) 0.178 0.1841 0.175 0.1836 35,197
23rd Sep 2026 (Wed) 0.1831 0.1849 0.1778 0.1834 74,438
22nd Sep 2026 (Tue) 0.1896 0.1913 0.1805 0.1842 94,330
21st Sep 2026 (Mon) 0.1975 0.20 0.1866 0.1888 161,118
18th Sep 2026 (Fri) 0.1804 0.192 0.172 0.20 308,717
17th Sep 2026 (Thu) 0.187 0.1896 0.18 0.1832 492,918
16th Sep 2026 (Wed) 0.1863 0.1981 0.1826 0.19 327,066
15th Sep 2026 (Tue) 0.1929 0.2164 0.1829 0.185 1,349,277
14th Sep 2026 (Mon) 0.2327 0.25 0.2157 0.22 11,348,054
11th Sep 2026 (Fri) 0.1956 0.1979 0.1823 0.1908 251,779
10th Sep 2026 (Thu) 0.2089 0.2089 0.1978 0.1951 147,196
9th Sep 2026 (Wed) 0.2088 0.2178 0.2039 0.2101 472,422
8th Sep 2026 (Tue) 0.2399 0.2399 0.203 0.2094 321,277
7th Sep 2026 (Mon) 0.2399 0.2472 0.2262 0.2404 2,313,957
4th Sep 2026 (Fri) 0.2399 0.2472 0.2262 0.2404 2,313,957
3rd Sep 2026 (Thu) 0.2359 0.2636 0.2219 0.2213 301,966
2nd Sep 2026 (Wed) 0.2401 0.2532 0.2286 0.2303 318,165
1st Sep 2026 (Tue) 0.2156 0.2585 0.2043 0.2507 1,337,342
31st Aug 2026 (Mon) 0.2504 0.2585 0.2331 0.2325 4,977,176
28th Aug 2026 (Fri) 0.195 0.2582 0.1949 0.2169 1,489,461
27th Aug 2026 (Thu) 0.1954 0.219 0.1842 0.205 2,882,644
26th Aug 2026 (Wed) 0.2568 0.3426 0.2232 0.2429 36,876,260
25th Aug 2026 (Tue) 0.16 0.1637 0.1553 0.1564 113,790
24th Aug 2026 (Mon) 0.1554 0.1622 0.1526 0.16 53,538
21st Aug 2026 (Fri) 0.1482 0.1595 0.144 0.1559 47,736
20th Aug 2026 (Thu) 0.1469 0.15 0.1444 0.149 63,949
19th Aug 2026 (Wed) 0.1509 0.1521 0.13 0.1473 57,642
18th Aug 2026 (Tue) 0.1535 0.159 0.149 0.1521 106,574
17th Aug 2026 (Mon) 0.168 0.17 0.1531 0.1574 134,601
14th Aug 2026 (Fri) 0.169 0.1774 0.1661 0.17 153,366
13th Aug 2026 (Thu) 0.16 0.1732 0.1576 0.165 154,301
12th Aug 2026 (Wed) 0.1503 0.17 0.1475 0.164 235,073
11th Aug 2026 (Tue) 0.1521 0.169 0.1482 0.16 1,266,972
10th Aug 2026 (Mon) 0.1622 0.2169 0.1514 0.1707 21,807,321
7th Aug 2026 (Fri) 0.1332 0.1399 0.1332 0.136 4,064,498
6th Aug 2026 (Thu) 0.134 0.1425 0.13 0.1295 33,015
5th Aug 2026 (Wed) 0.1436 0.1436 0.131 0.135 11,245
4th Aug 2026 (Tue) 0.142 0.145 0.1392 0.145 36,674
3rd Aug 2026 (Mon) 0.1383 0.1472 0.1358 0.1408 51,128
31st Jul 2026 (Fri) 0.136 0.145 0.1352 0.1361 115,678
30th Jul 2026 (Thu) 0.129 0.133 0.1267 0.1324 29,503
29th Jul 2026 (Wed) 0.139 0.139 0.1288 0.1283 11,210
FTSE 100 Latest
Value10,684.88
Change-10.37