Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.710 -0.090 (-5.00%)
Official Closing Price Updated: 8:00 PM EDT, Jul 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 28, 2025 1.820 1.826 1.650 1.710 252,484 -0.09(-5.00%)
Jul 25, 2025 1.640 1.880 1.550 1.800 465,977 +0.14(+8.43%)
Jul 24, 2025 1.640 1.712 1.600 1.660 234,577 +0.04(+2.47%)
Jul 23, 2025 1.530 1.640 1.530 1.620 167,453 +0.07(+4.52%)
Jul 22, 2025 1.540 1.590 1.470 1.550 287,874 -0.08(-4.91%)
Jul 21, 2025 1.790 1.790 1.600 1.630 499,828 -0.13(-7.39%)
Jul 18, 2025 1.680 1.790 1.500 1.760 884,507 +0.08(+4.76%)
Jul 17, 2025 1.600 1.790 1.500 1.680 4,816,659 +0.30(+21.74%)
Jul 16, 2025 1.240 1.400 1.235 1.380 430,890 +0.13(+10.40%)
Jul 15, 2025 1.250 1.290 1.200 1.250 182,667 +0.00(+0.00%)
Jul 14, 2025 1.250 1.330 1.180 1.250 199,025 +0.02(+1.63%)
Jul 11, 2025 1.340 1.350 1.230 1.230 119,161 -0.09(-6.82%)
Jul 10, 2025 1.290 1.350 1.290 1.320 170,850 +0.00(+0.00%)
Jul 09, 2025 1.350 1.370 1.280 1.320 110,815 -0.01(-0.75%)
Jul 08, 2025 1.280 1.370 1.280 1.330 181,970 +0.06(+4.72%)
Jul 07, 2025 1.300 1.320 1.230 1.270 142,440 -0.04(-3.05%)
Jul 03, 2025 1.300 1.380 1.300 1.310 136,613 +0.02(+1.55%)
Jul 02, 2025 1.180 1.274 1.140 1.290 220,524 +0.08(+6.61%)
Jul 01, 2025 1.250 1.290 1.180 1.210 330,977 -0.08(-6.20%)
Jun 30, 2025 1.260 1.340 1.250 1.290 217,843 +0.00(+0.00%)
Jun 27, 2025 1.360 1.410 1.250 1.290 365,511 -0.07(-5.15%)
Jun 26, 2025 1.450 1.490 1.335 1.360 289,958 -0.10(-6.85%)
Jun 25, 2025 1.530 1.550 1.450 1.460 197,520 -0.09(-5.81%)
Jun 24, 2025 1.570 1.584 1.530 1.550 133,359 -0.03(-1.90%)
Jun 23, 2025 1.550 1.630 1.505 1.580 223,703 +0.03(+1.94%)
Jun 20, 2025 1.650 1.675 1.520 1.550 405,019 -0.05(-3.13%)
Jun 18, 2025 1.550 1.670 1.540 1.600 435,109 +0.02(+1.27%)
Jun 17, 2025 1.610 1.690 1.530 1.580 920,484 -0.02(-1.25%)
Jun 16, 2025 1.620 1.720 1.580 1.600 444,968 -0.05(-3.03%)
Jun 13, 2025 2.010 2.030 1.530 1.650 1,378,149 -0.51(-23.61%)
Jun 12, 2025 3.380 3.670 2.050 2.160 64,813,344 -0.01(-0.46%)
Jun 11, 2025 2.310 2.320 2.140 2.170 146,805 -0.09(-3.98%)
Jun 10, 2025 2.230 2.340 2.110 2.260 173,733 +0.04(+1.80%)
Jun 09, 2025 2.040 2.300 2.040 2.220 123,353 +0.13(+6.22%)
Jun 06, 2025 2.050 2.250 1.964 2.090 177,930 +0.05(+2.45%)
Jun 05, 2025 2.160 2.420 1.950 2.040 469,606 -0.02(-0.97%)
Jun 04, 2025 2.350 2.500 1.910 2.060 537,218 -0.57(-21.67%)
Jun 03, 2025 3.220 3.830 2.320 2.630 23,341,116 -0.04(-1.50%)
Jun 02, 2025 2.120 2.766 2.100 2.670 181,067 +0.57(+27.14%)
May 30, 2025 2.020 2.150 1.912 2.100 57,413 +0.10(+5.00%)
May 29, 2025 2.190 2.200 2.000 2.000 18,161 -0.19(-8.88%)
May 28, 2025 2.150 2.200 2.100 2.195 21,569 +0.04(+2.09%)
May 27, 2025 2.210 2.210 2.050 2.150 16,516 +0.10(+4.88%)
May 23, 2025 2.170 2.210 1.940 2.050 22,335 -0.04(-1.91%)
May 22, 2025 2.170 2.190 2.010 2.090 11,109 -0.03(-1.44%)
May 21, 2025 2.190 2.200 1.920 2.120 49,899 -0.21(-8.99%)
May 20, 2025 2.230 3.150 2.230 2.330 298,128 +0.02(+0.87%)
May 19, 2025 2.290 2.377 2.210 2.310 9,366 +0.01(+0.43%)
May 16, 2025 2.350 2.440 2.201 2.300 28,480 -0.08(-3.36%)
May 15, 2025 2.290 2.380 2.270 2.380 73,902 +0.00(+0.00%)
May 14, 2025 2.290 2.440 2.290 2.380 13,295 +0.01(+0.42%)
May 13, 2025 2.370 2.390 2.300 2.370 8,401 -0.02(-0.84%)
May 12, 2025 2.410 2.410 2.320 2.390 19,940 +0.11(+4.82%)
May 09, 2025 2.290 2.400 2.180 2.280 12,545 +0.02(+0.88%)
May 08, 2025 2.250 2.400 2.220 2.260 10,603 -0.03(-1.31%)
May 07, 2025 2.390 2.420 2.281 2.290 8,446 -0.12(-4.98%)
May 06, 2025 2.450 2.460 2.370 2.410 9,107 +0.04(+1.69%)
May 05, 2025 2.300 2.433 2.250 2.370 15,510 +0.07(+3.04%)
May 02, 2025 2.300 2.400 2.240 2.300 20,451 +0.02(+0.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.