Volato Group, Inc. Class A Common Stock (SOAR)

Historical Prices For Volato Group, Inc. Class A Common Stock (SOAR)

Date Range:

2025-09-23 - 2025-12-23

Date	Open	High	Low	Close	Volume	Adjusted Close
12/22/2025	1.07	1.12	1.02	1.10	296,730	1.10
12/19/2025	1.09	1.12	1.00	1.08	447,641	1.08
12/18/2025	1.04	1.17	1.02	1.10	286,503	1.10
12/17/2025	1.07	1.11	1.02	1.04	129,024	1.04
12/16/2025	1.14	1.18	1.00	1.05	161,303	1.05
12/15/2025	1.20	1.20	1.10	1.10	182,720	1.10
12/12/2025	1.26	1.29	1.13	1.20	322,088	1.20
12/11/2025	1.23	1.35	1.20	1.30	333,773	1.30
12/10/2025	1.28	1.30	1.21	1.23	215,617	1.23
12/09/2025	1.27	1.36	1.19	1.31	248,488	1.31
12/08/2025	1.30	1.30	1.20	1.21	121,866	1.21
12/05/2025	1.39	1.40	1.25	1.28	159,648	1.28
12/04/2025	1.25	1.39	1.25	1.37	220,751	1.37
12/03/2025	1.18	1.30	1.18	1.26	207,550	1.26
12/02/2025	1.21	1.28	1.21	1.25	51,913	1.25
12/01/2025	1.31	1.36	1.20	1.22	88,117	1.22
11/28/2025	1.36	1.40	1.32	1.33	127,755	1.33
11/26/2025	1.26	1.38	1.26	1.34	88,882	1.34
11/25/2025	1.23	1.29	1.18	1.26	93,132	1.26
11/24/2025	1.16	1.23	1.11	1.23	106,429	1.23
11/21/2025	1.11	1.17	1.04	1.16	195,043	1.16
11/20/2025	1.15	1.16	1.06	1.07	192,287	1.07
11/19/2025	1.24	1.24	1.11	1.12	122,710	1.12
11/18/2025	1.20	1.20	1.02	1.20	358,764	1.20
11/17/2025	1.36	1.37	1.15	1.19	211,373	1.19
11/14/2025	1.36	1.43	1.32	1.35	136,775	1.35
11/13/2025	1.45	1.55	1.38	1.40	321,687	1.40
11/12/2025	1.35	1.47	1.35	1.42	249,251	1.42
11/11/2025	1.42	1.45	1.35	1.38	334,680	1.38
11/10/2025	1.43	1.73	1.43	1.47	1,227,039	1.47
11/07/2025	1.40	1.44	1.25	1.40	533,253	1.40
11/06/2025	1.67	1.67	1.42	1.44	559,337	1.44
11/05/2025	1.60	1.72	1.60	1.70	169,623	1.70
11/04/2025	1.59	1.75	1.56	1.59	255,120	1.59
11/03/2025	1.70	1.72	1.61	1.61	199,243	1.61
10/31/2025	1.57	1.72	1.55	1.67	207,625	1.67
10/30/2025	1.66	1.71	1.49	1.53	440,244	1.53
10/29/2025	1.83	1.84	1.67	1.71	308,270	1.71
10/28/2025	1.76	1.99	1.75	1.84	500,941	1.84
10/27/2025	2.11	2.11	1.77	1.79	731,738	1.79
10/24/2025	2.16	2.28	2.10	2.11	332,261	2.11
10/23/2025	2.08	2.22	2.03	2.12	415,159	2.12
10/22/2025	2.16	2.24	1.95	2.07	676,067	2.07
10/21/2025	2.45	2.49	2.23	2.28	621,868	2.28
10/20/2025	2.61	2.85	2.45	2.48	968,227	2.48
10/17/2025	2.61	2.90	2.57	2.69	940,130	2.69
10/16/2025	3.42	3.44	2.55	2.72	15,860,262	2.72
10/15/2025	3.78	3.85	2.88	3.16	2,092,922	3.16
10/14/2025	3.40	4.36	3.03	4.02	6,394,922	4.02
10/13/2025	2.52	3.48	2.50	3.46	4,509,189	3.46
10/10/2025	2.21	2.65	2.12	2.49	3,797,703	2.49
10/09/2025	2.11	2.27	2.10	2.19	604,043	2.19
10/08/2025	1.98	2.19	1.98	2.15	735,335	2.15
10/07/2025	2.19	2.22	1.97	1.97	1,020,785	1.97
10/06/2025	2.12	2.19	1.88	2.10	1,785,775	2.10
10/03/2025	1.88	2.25	1.86	2.04	6,930,040	2.04
10/02/2025	1.82	1.88	1.78	1.83	352,364	1.83
10/01/2025	1.75	1.93	1.70	1.84	862,665	1.84
9/30/2025	1.81	1.88	1.71	1.77	540,349	1.77
9/29/2025	1.71	1.84	1.68	1.79	478,265	1.79
9/26/2025	1.62	1.72	1.61	1.67	346,300	1.67
9/25/2025	1.67	1.76	1.62	1.62	462,864	1.62
9/24/2025	1.55	1.85	1.53	1.71	1,579,519	1.71
9/23/2025	1.61	1.68	1.52	1.57	2,050,390	1.57