SOAR
VOLATO GRP-A (SOAR)
NYSE
$0.35+$0.03 (+10.31%)
Price as of Jun 03, 2026 7:59 PM EDT
  • $5.3M
    Market Cap
  • -87.83%
    1-Year Change
  • Airports & Air Services
    Industry
  • 1 Month
    +24.03%
    Low Price$0.13
    High Price$0.32
  • 3 Months
    -5.91%
    Low Price$0.13
    High Price$0.38
  • 1 Year
    -84.47%
    Low Price$0.13
    High Price$4.02
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
0.35
0.36
0.28
0.32
+29.29%
146,830,902
06/01/2026
0.42
0.48
0.25
0.25
+45.59%
638,409,089
05/29/2026
0.14
0.17
0.14
0.17
+16.68%
9,994,165
05/28/2026
0.13
0.15
0.13
0.15
+10.38%
6,809,881
05/27/2026
0.13
0.14
0.13
0.13
-3.65%
1,551,715
05/26/2026
0.15
0.15
0.13
0.14
-5.52%
1,669,965
05/22/2026
0.15
0.15
0.14
0.15
-5.23%
1,751,121
05/21/2026
0.14
0.15
0.14
0.15
+9.99%
2,791,457
05/20/2026
0.14
0.15
0.13
0.14
-5.37%
1,514,372
05/19/2026
0.16
0.16
0.14
0.15
-7.55%
3,265,734
05/18/2026
0.14
0.16
0.14
0.16
+17.60%
2,397,851
05/15/2026
0.15
0.15
0.12
0.14
-9.38%
2,177,088
05/14/2026
0.16
0.16
0.14
0.15
-5.57%
1,709,882
05/14/2026
-$0.17 Earnings
05/13/2026
0.15
0.16
0.15
0.16
0.00%
1,699,948
05/12/2026
0.16
0.17
0.14
0.16
-3.66%
2,676,288
05/11/2026
0.19
0.19
0.16
0.16
-12.77%
5,224,464
05/08/2026
0.20
0.20
0.18
0.19
-9.62%
4,244,687
05/07/2026
0.26
0.26
0.19
0.21
-20.00%
11,010,179
05/06/2026
0.26
0.27
0.25
0.26
0.00%
5,918,880
05/05/2026
0.26
0.27
0.24
0.26
+0.78%
4,805,318
05/04/2026
0.26
0.26
0.25
0.26
-1.15%
2,725,167
05/01/2026
0.24
0.27
0.24
0.26
+10.59%
9,043,086
04/30/2026
0.23
0.24
0.22
0.24
+4.98%
3,507,854
04/29/2026
0.25
0.26
0.22
0.22
-10.08%
4,542,817
04/28/2026
0.22
0.27
0.21
0.25
+14.16%
15,788,092
04/27/2026
0.23
0.23
0.21
0.22
-4.37%
2,674,830
04/24/2026
0.23
0.24
0.22
0.23
+1.42%
1,906,471
04/23/2026
0.23
0.23
0.21
0.23
-1.57%
2,469,105
04/22/2026
0.22
0.24
0.22
0.23
+1.96%
4,082,713
04/21/2026
0.22
0.23
0.20
0.23
+0.49%
2,682,713
04/20/2026
0.22
0.22
0.19
0.22
-0.93%
5,849,806
04/17/2026
0.24
0.24
0.21
0.23
-5.83%
5,506,837
04/16/2026
0.25
0.26
0.23
0.24
-7.34%
8,072,720
04/15/2026
0.25
0.27
0.24
0.26
-4.11%
7,911,647
04/14/2026
0.25
0.31
0.23
0.27
+6.46%
26,630,000
04/13/2026
0.33
0.35
0.23
0.25
-11.45%
96,432,077
04/10/2026
0.25
0.31
0.24
0.29
+15.85%
26,000,235
04/09/2026
0.24
0.27
0.23
0.25
+4.74%
3,178,733
04/08/2026
0.25
0.25
0.24
0.24
-1.99%
639,941
04/07/2026
0.24
0.25
0.23
0.24
-2.82%
1,112,271
04/06/2026
0.23
0.26
0.23
0.25
+3.81%
700,518
04/02/2026
0.23
0.24
0.23
0.24
-0.62%
484,318
04/01/2026
0.23
0.25
0.22
0.24
+4.21%
1,044,032
03/31/2026
0.21
0.23
0.21
0.23
+7.56%
1,429,088
03/30/2026
0.26
0.26
0.20
0.21
-18.45%
1,821,788
03/27/2026
0.29
0.29
0.26
0.26
-8.71%
1,119,973
03/26/2026
0.27
0.29
0.27
0.29
+4.41%
1,393,829
03/25/2026
0.28
0.28
0.27
0.28
+0.80%
1,257,999
03/24/2026
0.29
0.29
0.27
0.27
-7.41%
920,755
03/23/2026
0.30
0.30
0.28
0.30
-3.05%
2,855,562
03/20/2026
0.29
0.30
0.27
0.30
+1.67%
1,172,880
03/19/2026
0.29
0.31
0.28
0.30
-0.86%
939,137
03/18/2026
0.31
0.31
0.29
0.30
-5.50%
1,323,600
03/17/2026
0.31
0.32
0.30
0.32
+0.22%
808,550
03/16/2026
0.32
0.32
0.29
0.32
-1.63%
2,490,379
03/13/2026
0.34
0.34
0.31
0.32
-5.69%
3,608,210
03/12/2026
0.35
0.35
0.33
0.34
-4.68%
12,473,358
03/12/2026
-$1.11 Earnings
03/11/2026
0.37
0.38
0.35
0.36
-3.71%
2,390,592
03/10/2026
0.40
0.40
0.35
0.38
+16.97%
19,177,191
03/09/2026
0.43
0.47
0.32
0.32
-13.05%
51,092,645
03/06/2026
0.33
0.40
0.33
0.37
+8.41%
2,411,241
03/05/2026
0.34
0.35
0.33
0.34
-1.31%
450,643
03/04/2026
0.34
0.35
0.32
0.34
+1.77%
702,066
03/03/2026
0.33
0.36
0.31
0.34
+7.12%
1,088,106
03/02/2026
0.29
0.34
0.29
0.32
+5.58%
856,624
02/27/2026
0.30
0.31
0.29
0.30
-2.12%
348,242
02/26/2026
0.32
0.32
0.29
0.31
-3.13%
523,346
02/25/2026
0.31
0.34
0.29
0.32
+5.58%
1,080,081
02/24/2026
0.29
0.30
0.28
0.30
+2.71%
365,116
02/23/2026
0.30
0.30
0.28
0.29
-3.94%
321,786
02/20/2026
0.33
0.34
0.29
0.30
-8.02%
893,525
02/19/2026
0.34
0.35
0.32
0.33
-3.12%
667,743
02/18/2026
0.35
0.36
0.33
0.34
-3.32%
620,226
02/17/2026
0.37
0.38
0.34
0.35
-9.79%
741,718
02/13/2026
0.41
0.41
0.37
0.39
-3.34%
923,237
02/12/2026
0.44
0.44
0.40
0.40
-7.69%
579,749
02/11/2026
0.47
0.48
0.41
0.44
-10.12%
839,341
02/10/2026
0.47
0.50
0.44
0.49
+0.08%
1,129,295
02/09/2026
0.49
0.49
0.47
0.49
-2.25%
726,953
02/06/2026
0.45
0.51
0.44
0.50
+11.06%
1,251,863
02/05/2026
0.45
0.49
0.42
0.45
-5.75%
1,606,318
02/04/2026
0.60
0.60
0.42
0.48
-22.27%
5,934,834
02/03/2026
0.80
0.94
0.61
0.61
+0.30%
74,851,091
02/02/2026
0.66
0.66
0.57
0.61
-5.39%
449,221
01/30/2026
0.64
0.69
0.60
0.64
+0.41%
1,048,909
01/29/2026
0.59
0.67
0.55
0.64
+10.61%
1,060,710
01/28/2026
0.49
0.68
0.48
0.58
+4.06%
1,974,878
01/27/2026
0.45
0.57
0.41
0.56
+28.06%
2,848,109
01/26/2026
0.48
0.48
0.41
0.44
-3.29%
568,077
01/23/2026
0.49
0.49
0.45
0.45
-8.16%
621,353
01/22/2026
0.48
0.50
0.44
0.49
0.00%
792,718
01/21/2026
0.51
0.51
0.46
0.49
-6.22%
1,264,983
01/20/2026
0.53
0.73
0.52
0.52
-3.65%
11,131,548
01/16/2026
0.60
0.60
0.53
0.54
-11.11%
767,062
01/15/2026
0.60
0.62
0.56
0.61
+0.69%
353,201
01/14/2026
0.58
0.64
0.56
0.61
+4.47%
805,784
01/13/2026
0.63
0.63
0.56
0.58
-8.66%
1,082,734
01/12/2026
0.65
0.65
0.62
0.64
-2.88%
718,830