AMEX · SOAR

Volato Group, Inc.

Industrials · Airlines, Airports & Air Services

$0.39

Down-$0.05 (-13.85%)

Updated Sep 30, 2026, 8:02 PM

SID Score

3.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · SOAR

SOAR price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Sep 29, 2026

Daily close

View OHLC price history

SOAR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 29, 2026	$0.3088	$0.4284	$0.2868	$0.39	198.31M
Sep 28, 2026	$0.3788	$0.4682	$0.3133	$0.3188	999.81M
Sep 25, 2026	$0.18	$0.1821	$0.1742	$0.1795	1.03M
Sep 24, 2026	$0.1784	$0.1844	$0.175	$0.1836	1.52M
Sep 23, 2026	$0.1825	$0.1849	$0.1769	$0.1834	2.02M
Sep 22, 2026	$0.1906	$0.1923	$0.18	$0.1842	2.56M
Sep 21, 2026	$0.20	$0.20	$0.1866	$0.1888	3.65M
Sep 18, 2026	$0.18	$0.20	$0.1716	$0.20	5.36M
Sep 17, 2026	$0.1886	$0.19	$0.18	$0.1832	7.35M
Sep 16, 2026	$0.1867	$0.1987	$0.1822	$0.19	7.6M
Sep 15, 2026	$0.1943	$0.2169	$0.1829	$0.185	16.82M
Sep 14, 2026	$0.2314	$0.25	$0.2154	$0.22	167.59M
Sep 11, 2026	$0.1965	$0.198	$0.1822	$0.1908	43.9M
Sep 10, 2026	$0.2098	$0.2098	$0.1951	$0.1951	3.11M
Sep 9, 2026	$0.2062	$0.22	$0.2037	$0.2101	5.63M
Sep 8, 2026	$0.2356	$0.2399	$0.203	$0.2094	10.06M
Sep 4, 2026	$0.2422	$0.2478	$0.2261	$0.2404	27.22M
Sep 3, 2026	$0.235	$0.2645	$0.2213	$0.2213	12.92M
Sep 2, 2026	$0.2433	$0.2532	$0.2286	$0.2303	8.5M
Sep 1, 2026	$0.2242	$0.259	$0.20	$0.2507	17M