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

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

Date Range:

2025-03-14 - 2025-06-14

Date	Open	High	Low	Close	Volume	Adjusted Close
6/13/2025	2.01	2.03	1.53	1.65	1,375,470	1.65
6/12/2025	3.38	3.67	2.05	2.16	64,813,344	2.16
6/11/2025	2.31	2.32	2.14	2.17	146,805	2.17
6/10/2025	2.23	2.34	2.11	2.26	173,733	2.26
6/09/2025	2.04	2.30	2.04	2.22	123,353	2.22
6/06/2025	2.05	2.25	1.96	2.09	177,930	2.09
6/05/2025	2.16	2.42	1.95	2.04	469,606	2.04
6/04/2025	2.35	2.50	1.91	2.06	537,218	2.06
6/03/2025	3.22	3.83	2.32	2.63	23,341,117	2.63
6/02/2025	2.12	2.77	2.10	2.67	181,067	2.67
5/30/2025	2.02	2.15	1.91	2.10	57,413	2.10
5/29/2025	2.19	2.20	2.00	2.00	18,161	2.00
5/28/2025	2.15	2.20	2.10	2.19	21,569	2.19
5/27/2025	2.21	2.21	2.05	2.15	16,516	2.15
5/23/2025	2.17	2.21	1.94	2.05	22,335	2.05
5/22/2025	2.17	2.19	2.01	2.09	11,109	2.09
5/21/2025	2.19	2.20	1.92	2.12	49,899	2.12
5/20/2025	2.23	3.15	2.23	2.33	298,128	2.33
5/19/2025	2.29	2.38	2.21	2.31	9,366	2.31
5/16/2025	2.35	2.44	2.20	2.30	28,480	2.30
5/15/2025	2.29	2.38	2.27	2.38	73,902	2.38
5/14/2025	2.29	2.44	2.29	2.38	13,295	2.38
5/13/2025	2.37	2.39	2.30	2.37	8,401	2.37
5/12/2025	2.41	2.41	2.32	2.39	19,940	2.39
5/09/2025	2.29	2.40	2.18	2.28	12,545	2.28
5/08/2025	2.25	2.40	2.22	2.26	10,603	2.26
5/07/2025	2.39	2.42	2.28	2.29	8,446	2.29
5/06/2025	2.45	2.46	2.37	2.41	9,107	2.41
5/05/2025	2.30	2.43	2.25	2.37	15,510	2.37
5/02/2025	2.30	2.40	2.24	2.30	20,451	2.30
5/01/2025	2.28	2.30	2.25	2.28	6,854	2.28
4/30/2025	2.15	2.31	2.15	2.26	15,872	2.26
4/29/2025	2.23	2.44	2.23	2.31	21,622	2.31
4/28/2025	2.22	2.32	2.20	2.27	21,172	2.27
4/25/2025	2.23	2.33	2.16	2.28	15,483	2.28
4/24/2025	2.07	2.40	2.07	2.24	39,881	2.24
4/23/2025	2.03	2.28	1.98	2.14	35,796	2.14
4/22/2025	1.99	2.12	1.94	1.98	22,496	1.98
4/21/2025	2.12	2.13	1.97	1.99	20,242	1.99
4/17/2025	2.00	2.09	1.98	2.05	11,270	2.05
4/16/2025	2.01	2.12	1.95	1.99	20,739	1.99
4/15/2025	1.85	2.14	1.83	2.02	55,732	2.02
4/14/2025	1.73	1.95	1.70	1.83	38,808	1.83
4/11/2025	1.68	1.84	1.54	1.79	36,558	1.79
4/10/2025	1.61	1.74	1.52	1.67	66,929	1.67
4/09/2025	1.59	1.61	1.40	1.61	18,024	1.61
4/08/2025	1.44	1.68	1.43	1.55	69,846	1.55
4/07/2025	1.29	1.58	1.27	1.41	16,173	1.41
4/04/2025	1.26	1.44	1.26	1.40	25,264	1.40
4/03/2025	1.58	1.60	1.36	1.36	29,936	1.36
4/02/2025	1.59	1.73	1.52	1.63	41,672	1.63
4/01/2025	1.74	1.74	1.31	1.64	69,661	1.64
3/31/2025	1.74	1.74	1.64	1.73	28,884	1.73
3/28/2025	1.80	1.80	1.70	1.74	35,062	1.74
3/27/2025	1.92	1.93	1.78	1.84	40,489	1.84
3/26/2025	2.11	2.11	1.93	1.99	35,575	1.99
3/25/2025	2.04	2.13	2.02	2.08	21,268	2.08
3/24/2025	2.05	2.24	2.01	2.08	39,231	2.08
3/21/2025	1.92	2.21	1.87	2.09	170,352	2.09
3/20/2025	1.85	1.96	1.78	1.93	78,492	1.93
3/19/2025	1.72	1.98	1.65	1.80	85,217	1.80
3/18/2025	1.66	1.80	1.51	1.72	205,596	1.72
3/17/2025	1.77	2.34	1.64	1.70	6,720,460	1.70
3/14/2025	1.56	1.59	1.40	1.58	26,778	1.58