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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

0.4864 +0.0004 (+0.08%)

Official Closing Price Updated: 8:00 PM EST, Feb 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 10, 2026	0.4700	0.4999	0.4350	0.4864	1,126,156	+0.00(+0.08%)
Feb 09, 2026	0.4900	0.4929	0.4650	0.4860	725,724	-0.01(-2.25%)
Feb 06, 2026	0.4467	0.5100	0.4400	0.4972	1,251,863	+0.05(+11.06%)
Feb 05, 2026	0.4450	0.4885	0.4200	0.4477	1,588,632	-0.03(-5.75%)
Feb 04, 2026	0.6000	0.6040	0.4242	0.4750	5,864,436	-0.14(-22.27%)
Feb 03, 2026	0.8015	0.9440	0.6110	0.6111	74,638,976	+0.00(+0.30%)
Feb 02, 2026	0.6600	0.6600	0.5710	0.6093	447,120	-0.03(-5.39%)
Jan 30, 2026	0.6421	0.6944	0.6000	0.6440	1,048,909	+0.00(+0.41%)
Jan 29, 2026	0.5900	0.6709	0.5545	0.6414	1,040,868	+0.06(+10.61%)
Jan 28, 2026	0.4949	0.6750	0.4831	0.5799	1,956,006	+0.02(+4.06%)
Jan 27, 2026	0.4478	0.5683	0.4101	0.5573	2,842,303	+0.12(+28.06%)
Jan 26, 2026	0.4770	0.4770	0.4090	0.4352	552,375	-0.01(-3.29%)
Jan 23, 2026	0.4900	0.4900	0.4460	0.4500	621,356	-0.04(-8.16%)
Jan 22, 2026	0.4800	0.5000	0.4422	0.4900	784,294	+0.00(+0.00%)
Jan 21, 2026	0.5106	0.5125	0.4595	0.4900	1,262,020	-0.03(-6.22%)
Jan 20, 2026	0.5290	0.7345	0.5187	0.5225	11,100,370	-0.02(-3.65%)
Jan 16, 2026	0.6022	0.6022	0.5300	0.5423	767,062	-0.07(-11.11%)
Jan 15, 2026	0.6000	0.6209	0.5600	0.6101	351,255	+0.00(+0.69%)
Jan 14, 2026	0.5800	0.6399	0.5600	0.6059	791,368	+0.03(+4.47%)
Jan 13, 2026	0.6300	0.6300	0.5617	0.5800	1,081,113	-0.06(-8.66%)
Jan 12, 2026	0.6500	0.6527	0.6151	0.6350	714,187	-0.02(-2.88%)
Jan 09, 2026	0.6812	0.6889	0.6421	0.6538	652,033	-0.05(-6.60%)
Jan 08, 2026	0.6500	0.7100	0.6402	0.7000	1,441,919	+0.05(+7.69%)
Jan 07, 2026	0.7090	0.7193	0.6430	0.6500	1,715,541	-0.07(-9.72%)
Jan 06, 2026	0.7200	0.7874	0.7052	0.7200	768,497	+0.00(+0.00%)
Jan 05, 2026	0.6200	0.7200	0.6050	0.7200	731,007	+0.05(+7.54%)
Jan 02, 2026	0.6300	0.6695	0.5900	0.6695	1,004,909	+0.03(+4.61%)
Dec 31, 2025	0.7447	0.7490	0.6200	0.6400	1,684,532	-0.15(-18.99%)
Dec 30, 2025	0.7540	0.8028	0.7000	0.7900	15,672,991	+0.11(+16.24%)
Dec 29, 2025	0.8000	0.8301	0.6180	0.6796	1,951,035	-0.26(-27.94%)
Dec 26, 2025	1.080	1.080	0.9107	0.9431	18,690,620	+0.01(+1.14%)
Dec 24, 2025	0.9059	1.128	0.8970	0.9325	460,250	+0.04(+3.96%)
Dec 23, 2025	0.9769	0.9769	0.8703	0.8970	347,548	-0.08(-8.18%)
Dec 22, 2025	0.9503	0.9910	0.9059	0.9769	334,117	+0.02(+1.85%)
Dec 19, 2025	0.9680	0.9947	0.8881	0.9591	504,043	-0.02(-1.82%)
Dec 18, 2025	0.9236	1.039	0.9059	0.9769	322,602	+0.05(+5.77%)
Dec 17, 2025	0.9503	0.9858	0.9059	0.9236	145,281	-0.01(-0.95%)
Dec 16, 2025	1.012	1.048	0.8881	0.9325	181,627	-0.04(-4.55%)
Dec 15, 2025	1.066	1.066	0.9769	0.9769	205,742	-0.09(-8.33%)
Dec 12, 2025	1.119	1.150	1.004	1.066	362,671	-0.09(-7.69%)
Dec 11, 2025	1.092	1.199	1.069	1.155	375,828	+0.06(+5.69%)
Dec 10, 2025	1.137	1.155	1.075	1.092	242,784	-0.07(-6.11%)
Dec 09, 2025	1.128	1.208	1.057	1.163	279,797	+0.09(+8.26%)
Dec 08, 2025	1.155	1.155	1.066	1.075	136,936	-0.06(-5.47%)
Dec 05, 2025	1.234	1.243	1.110	1.137	179,763	-0.08(-6.57%)
Dec 04, 2025	1.110	1.234	1.110	1.217	248,565	+0.10(+8.73%)
Dec 03, 2025	1.048	1.155	1.048	1.119	233,701	+0.01(+0.80%)
Dec 02, 2025	1.075	1.137	1.075	1.110	58,454	+0.03(+2.46%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices