MetaCap

Volato Group Stock Price History

NYSE: SOARConsumer DiscretionaryTransportation ServicesUSD

0.3101+0.0018 (+0.58%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

SOAR price history at a glance

The price history for Volato Group (SOAR) on this page begins on January 17, 2022, when the stock closed at $217.58; it most recently closed at $0.3101 on October 5, 2026. The highest price in this record is $777.09, reached on November 27, 2023; the latest close is 100.0% below that peak. Across the 3 complete calendar years in the table, SOAR finished higher in 0 and lower in 3. Its best year was 2023 (-62.9%) and its worst was 2024 (-92.5%).

Over roughly 5 years the share price changed -99.9%, a -75.1% compound annual price return (excluding dividends). In the last 12 months alone, SOAR has lost 84.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2022
$777.09
Date of high
Nov 27, 2023
Low since 2022
$0.104
Date of low
Jul 6, 2026
52-week high
$3.87
52-week low
$0.104
IPO year
2022
Last close
$0.3101

SOAR returns

1 week

+10.36%

1 month

+47.67%

3 months

+106.73%

6 months

+8.05%

Year to date

-51.55%

1 year

-84.06%

3 years

-99.87%

SOAR price return, excluding dividends.

SOAR annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.3101-53.72%
20250.67-89.30%
20246.26-92.53%
202383.81-62.88%
2022*225.80+3.78%

* Partial year: the record begins after the start of 2022; return measured from the first available close.

2026 return is year to date.

SOAR daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.300.34710.29920.3101+0.58%
0.31060.330.28540.3083+12.44%
0.27560.28850.26640.2742-1.72%
0.260.3050.2510.279+6.08%
0.2740.2780.2540.263-6.41%
0.3090.310.270.281-4.75%
0.3360.3620.2910.295-11.14%
0.370.4250.3320.332-14.87%
0.3090.4280.2870.39+22.26%
0.3790.4680.3130.319+77.22%
0.180.1820.1740.18-2.17%
0.1780.1840.1750.184+0.55%
0.1830.1850.1770.183-0.54%
0.1910.1920.180.184-2.65%
0.200.200.1870.189-5.50%
0.180.200.1720.20+9.29%
0.1890.190.180.183-3.68%
0.1870.1990.1820.19+2.70%
0.1940.2170.1830.185-15.91%
0.2310.250.2150.22+15.18%
0.1970.1980.1820.191-2.05%
0.210.210.1950.195-7.14%
0.2060.220.2040.21+0.48%
0.2360.240.2030.209-12.92%
0.2420.2480.2260.24+8.60%
0.2350.2650.2210.221-3.91%
0.2430.2530.2290.23-8.37%
0.2240.2590.200.251+7.73%
0.2550.2590.2330.233+7.37%
0.1980.2590.1940.217+5.85%
0.1950.2190.1840.205-15.64%
0.2530.3430.2230.243+55.77%
0.1590.1640.1530.156-2.50%
0.1570.1630.1530.16+2.56%
0.1460.160.1440.156+4.70%
0.1470.150.1440.149+1.36%
0.1480.1520.130.147-3.29%
0.1520.160.1490.152-3.18%
0.1680.170.1530.157-7.65%
0.1670.1780.1650.17+3.03%
0.160.1730.1560.165+0.61%
0.150.170.1480.164+2.50%
0.1620.1690.1480.16-6.43%
0.1660.2170.1510.171+25.74%
0.1250.140.1250.136+4.62%
0.1350.1430.130.13-3.70%
0.1440.1440.1310.135-6.90%
0.1430.1450.1380.145+2.84%
0.1360.1470.1360.141+3.68%
0.1350.1450.1330.136+3.03%
0.1280.1330.1260.132+3.13%
0.1330.140.1280.128-5.88%
0.1350.140.1310.1360.00%
0.1310.1460.130.136+3.82%
0.1330.1360.1310.131-1.50%
0.1440.1440.1280.133+1.53%
0.1360.140.1310.131-2.96%
0.1330.1440.1320.135+2.27%
0.1360.1370.1310.132-1.49%
0.1370.140.1340.134-2.90%
0.1470.150.1380.138-6.76%
0.1420.1490.1410.148+4.23%
0.1430.1490.1420.1420.00%
0.1520.1530.140.142-5.33%
0.1560.160.150.15-3.23%
0.160.1670.1040.1550.00%
0.1610.1620.1540.155-6.06%
0.1620.1650.1580.165+0.61%
0.170.1740.1590.164-5.20%
0.1610.1890.1610.173-1.70%
0.1480.1780.1480.176+8.64%
0.160.170.1540.162-9.50%
0.1630.190.1460.179+8.48%
0.1540.170.1490.165+10.00%
0.160.1660.150.15-5.06%
0.1660.170.1580.158-4.82%
0.1710.1740.1630.166-7.78%
0.170.1830.1680.18+7.78%
0.1820.1840.1670.167-8.24%
0.1820.1890.1790.182-3.70%
0.1960.1960.180.189-6.90%
0.1950.2030.1860.203+0.50%
0.1960.2020.1790.202-1.94%
0.2090.2140.1880.206-6.79%
0.1960.2210.1760.221+9.41%
0.2380.2480.190.202-15.13%
0.2510.2850.2280.238-34.79%
0.3160.4340.3050.365+14.06%
0.3480.380.3020.32-26.10%
0.280.450.280.433+35.31%
0.350.3550.2810.32+29.03%
0.4220.4750.2460.248+45.88%
0.1420.1740.1420.17+16.44%
0.1340.1520.1320.146+10.61%
0.1320.1360.1270.132-3.65%
0.1470.1470.130.137-5.52%
0.1510.1520.1380.145-5.23%
0.1370.1540.1350.153+10.07%
0.1450.1470.1350.139-5.44%
0.1560.1610.1370.147-7.55%
0.140.1590.1360.159+17.78%
0.1470.1470.1180.135-9.40%
0.1550.160.1420.149-5.70%
0.1510.160.1450.1580.00%
0.1640.1660.1420.158-3.66%
0.1890.1890.1560.164-12.77%
0.200.200.1750.188-9.62%
0.2590.2640.1920.208-20.00%
0.260.270.2450.260.00%
0.260.2670.2430.26+0.78%
0.2620.2640.2510.258-1.15%
0.240.270.240.261+10.59%
0.2320.2380.2230.236+4.89%
0.2540.2550.2150.225-10.00%
0.220.2720.210.25+14.16%
0.230.2310.2120.219-4.37%
0.230.2370.220.229+1.33%
0.2290.230.2060.226-1.31%
0.2210.240.220.229+1.78%
0.2180.2250.2010.225+0.45%
0.2210.2250.190.224-0.88%
0.2390.240.2140.226-5.83%
0.2450.2570.2320.24-7.34%
0.250.270.2430.259-4.07%
0.2450.3130.2320.27+6.30%
0.330.3480.2250.254-11.50%
0.2510.3090.240.287+16.19%
0.2360.2680.2320.247+4.66%
0.2470.2520.2360.236-2.07%
0.2440.2460.2260.241-2.82%
0.2330.2580.2310.248+3.77%
0.230.2440.2250.239-0.42%
0.2320.2520.2220.24+3.90%
0.2130.2340.2120.231+7.94%
0.2640.2640.200.214-18.63%
0.2860.2860.2550.263-8.68%
0.2720.2940.2650.288+4.35%
0.280.2830.2670.276+0.73%
0.2860.290.2720.274-7.43%
0.2990.3030.2760.296-2.95%
0.2870.3050.2690.305+1.67%
0.2870.3050.2750.30-0.66%
0.3070.310.2850.302-5.63%
0.310.320.3020.32+0.31%
0.3220.3220.2910.319-1.85%
0.3440.3440.3080.325-5.52%
0.3470.350.3260.344-4.71%
0.3710.3780.350.361-3.73%
0.400.400.350.375+16.82%
0.4310.4650.3210.321-13.01%
0.3330.4040.3260.369+8.53%
0.340.3520.3320.34-1.45%
0.3440.350.3170.345+1.77%
0.3270.3560.310.339+7.28%
0.2940.340.2860.316+5.69%
0.2990.310.2860.299-2.29%
0.3160.320.290.306-3.16%
0.3060.3370.2920.316+5.69%
0.2910.2990.2770.299+2.75%
0.2960.3010.2810.291-3.96%
0.3320.3360.2920.303-8.18%
0.3430.350.3150.33-2.94%
0.3480.360.3330.34-3.41%
0.3720.3750.340.352-9.74%
0.4060.4120.3680.39-3.47%
0.4360.4390.4020.404-7.55%
0.4740.4760.410.437-10.08%
0.4720.500.4350.4860.00%
0.490.4930.4650.486-2.21%
0.4470.510.440.497+10.94%
0.4450.4890.420.448-5.68%
0.600.6040.4240.475-22.26%
0.8020.9440.6110.611+0.33%
0.660.660.5710.609-5.43%
0.6420.6940.600.644+0.47%
0.5940.6710.5550.641+10.52%
0.4950.6750.4830.58+4.13%
0.4480.5680.410.557+28.05%
0.4770.4770.4090.435-3.33%
0.490.490.4460.45-8.16%
0.4820.500.4420.490.00%
0.5110.5130.460.49-6.31%
0.5290.7350.5190.523-3.51%
0.6020.6020.530.542-11.15%
0.6030.6210.560.61+0.66%
0.580.640.560.606+4.48%
0.630.630.5620.58-8.66%
0.650.6530.6150.635-2.91%
0.6810.6890.6420.654-6.57%
0.650.710.640.70+7.69%
0.7090.7190.6430.65-9.72%
0.7210.7870.7050.720.00%
0.620.720.6050.72+7.46%
0.630.670.590.67+4.69%
0.7450.7490.620.64-18.99%
0.7540.8030.700.79+16.18%
0.8020.830.6180.68-27.89%
1.081.080.9110.943+1.13%
0.90591.130.8970.9325+3.96%
0.97690.97690.87030.897-8.18%
0.95030.99110.90590.9769+1.86%
0.9680.99470.88810.9591-1.82%
0.92361.040.90590.9769+5.77%
0.95030.98580.90590.9236-0.95%
1.011.050.88810.9325-4.54%
1.071.070.97690.9769-8.33%
1.121.151.001.07-7.69%
1.091.201.071.15+5.68%
1.141.151.071.09-6.10%
1.131.211.061.16+8.26%
1.151.151.071.07-5.47%
1.231.241.111.14-6.57%
1.111.231.111.22+8.73%
1.051.151.051.12+0.80%
1.071.141.071.11+2.46%
1.161.211.071.08-8.61%
1.211.241.171.19-0.38%
1.121.231.121.19+6.35%
1.091.151.051.12+2.44%
1.031.090.99021.09+6.04%
0.98581.040.92361.03+8.41%
1.021.030.94580.9503-4.46%
1.101.100.98580.9947-6.66%
1.071.070.90591.07+0.84%
1.211.221.021.06-11.85%
1.211.271.181.20-3.57%
1.291.381.231.24-1.41%
1.201.311.201.26+2.90%
1.261.291.201.23-6.12%
1.271.541.271.31+5.00%
1.241.271.111.24-2.78%
1.481.491.261.28-15.29%
1.421.531.421.51+6.92%
1.411.551.391.41-1.24%
1.511.531.431.43-3.59%
1.391.531.381.48+9.15%
1.471.521.321.36-10.53%
1.631.631.481.52-7.06%
1.561.771.551.63+2.79%
1.871.871.581.59-15.17%
1.922.021.871.87-0.47%
1.851.971.801.88+2.42%
1.921.991.731.84-9.21%
2.182.211.982.02-8.06%
2.322.532.182.20-7.81%
2.322.582.282.39-1.10%
3.043.062.262.42-13.93%
3.363.422.562.81-21.39%
3.023.872.693.57+16.19%
2.243.092.223.07+38.95%
1.962.351.882.21+13.70%
1.872.021.871.94—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SOAR chart for longer ranges.