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

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

Date Range:

2025-08-11 - 2025-11-11

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/22/2025	1.56	1.61	1.56	1.58	181,972	1.58
9/19/2025	1.60	1.64	1.56	1.56	307,112	1.56
9/18/2025	1.58	1.65	1.58	1.60	361,086	1.60
9/17/2025	1.64	1.67	1.53	1.57	3,545,885	1.57
9/16/2025	1.53	1.72	1.53	1.70	502,170	1.70
9/15/2025	1.60	1.65	1.52	1.52	213,657	1.52
9/12/2025	1.68	1.69	1.61	1.63	161,409	1.63
9/11/2025	1.55	1.69	1.55	1.68	256,207	1.68
9/10/2025	1.58	1.60	1.52	1.54	236,687	1.54
9/09/2025	1.57	1.62	1.53	1.58	176,013	1.58
9/08/2025	1.52	1.66	1.50	1.58	509,065	1.58
9/05/2025	1.52	1.59	1.49	1.52	400,344	1.52
9/04/2025	1.67	1.69	1.49	1.52	479,739	1.52
9/03/2025	1.69	1.75	1.64	1.67	358,526	1.67
9/02/2025	1.66	1.68	1.57	1.67	411,377	1.67
8/29/2025	1.82	1.82	1.65	1.68	332,390	1.68
8/28/2025	1.78	1.84	1.70	1.80	527,628	1.80
8/27/2025	1.73	1.78	1.68	1.76	266,403	1.76
8/26/2025	1.67	1.83	1.65	1.72	846,621	1.72
8/25/2025	1.53	1.65	1.50	1.65	1,204,558	1.65
8/22/2025	1.50	1.60	1.43	1.52	542,571	1.52
8/21/2025	1.49	1.57	1.36	1.54	1,716,055	1.54
8/20/2025	1.41	1.45	1.31	1.40	270,575	1.40
8/19/2025	1.49	1.52	1.37	1.40	262,578	1.40
8/18/2025	1.49	1.53	1.46	1.50	353,606	1.50
8/15/2025	1.63	1.69	1.45	1.47	651,933	1.47
8/14/2025	1.53	1.85	1.42	1.78	8,355,160	1.78
8/13/2025	1.37	1.58	1.34	1.58	594,160	1.58
8/12/2025	1.37	1.43	1.27	1.39	1,217,474	1.39
8/11/2025	1.31	1.37	1.28	1.31	336,761	1.31