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)

0.2409 -0.0070 (-2.82%)

Official Closing Price Updated: 4:10 PM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	0.2330	0.2581	0.2310	0.2479	699,408	+0.01(+3.81%)
Apr 02, 2026	0.2300	0.2441	0.2251	0.2388	484,319	-0.00(-0.62%)
Apr 01, 2026	0.2300	0.2516	0.2223	0.2403	1,043,779	+0.01(+4.21%)
Mar 31, 2026	0.2130	0.2340	0.2115	0.2306	1,426,944	+0.02(+7.56%)
Mar 30, 2026	0.2644	0.2644	0.2000	0.2144	1,818,897	-0.05(-18.45%)
Mar 27, 2026	0.2860	0.2860	0.2550	0.2629	1,119,973	-0.03(-8.72%)
Mar 26, 2026	0.2719	0.2942	0.2650	0.2880	1,390,358	+0.01(+4.42%)
Mar 25, 2026	0.2796	0.2828	0.2670	0.2758	1,254,947	+0.00(+0.80%)
Mar 24, 2026	0.2864	0.2900	0.2723	0.2736	916,045	-0.02(-7.41%)
Mar 23, 2026	0.2987	0.3026	0.2763	0.2955	2,853,669	-0.01(-3.05%)
Mar 20, 2026	0.2900	0.3048	0.2691	0.3048	1,172,880	+0.01(+1.67%)
Mar 19, 2026	0.2867	0.3050	0.2750	0.2998	924,829	-0.00(-0.86%)
Mar 18, 2026	0.3074	0.3095	0.2852	0.3024	1,287,914	-0.02(-5.50%)
Mar 17, 2026	0.3100	0.3200	0.3024	0.3200	808,385	+0.00(+0.22%)
Mar 16, 2026	0.3220	0.3220	0.2907	0.3193	2,489,319	-0.01(-1.63%)
Mar 13, 2026	0.3435	0.3435	0.3078	0.3246	3,608,213	-0.02(-5.69%)
Mar 12, 2026	0.3467	0.3500	0.3260	0.3442	12,139,052	-0.02(-4.68%)
Mar 11, 2026	0.3700	0.3784	0.3502	0.3611	2,356,563	-0.01(-3.71%)
Mar 10, 2026	0.4000	0.4000	0.3500	0.3750	19,013,644	+0.05(+16.97%)
Mar 09, 2026	0.4312	0.4654	0.3206	0.3206	50,572,940	-0.05(-13.05%)
Mar 06, 2026	0.3334	0.4040	0.3258	0.3687	2,411,242	+0.03(+8.41%)
Mar 05, 2026	0.3400	0.3519	0.3317	0.3401	425,406	-0.00(-1.31%)
Mar 04, 2026	0.3438	0.3497	0.3170	0.3446	695,985	+0.01(+1.77%)
Mar 03, 2026	0.3300	0.3556	0.3097	0.3386	1,066,614	+0.02(+7.12%)
Mar 02, 2026	0.2944	0.3398	0.2862	0.3161	845,303	+0.02(+5.58%)
Feb 27, 2026	0.2990	0.3099	0.2856	0.2994	348,243	-0.01(-2.12%)
Feb 26, 2026	0.3158	0.3200	0.2900	0.3059	518,019	-0.01(-3.13%)
Feb 25, 2026	0.3062	0.3370	0.2920	0.3158	1,077,059	+0.02(+5.58%)
Feb 24, 2026	0.2912	0.2991	0.2775	0.2991	361,155	+0.01(+2.71%)
Feb 23, 2026	0.2957	0.3011	0.2811	0.2912	320,357	-0.01(-3.96%)
Feb 20, 2026	0.3317	0.3363	0.2920	0.3032	893,525	-0.03(-8.01%)
Feb 19, 2026	0.3431	0.3497	0.3150	0.3296	657,398	-0.01(-3.12%)
Feb 18, 2026	0.3482	0.3599	0.3328	0.3402	612,987	-0.01(-3.32%)
Feb 17, 2026	0.3716	0.3750	0.3400	0.3519	738,915	-0.04(-9.79%)
Feb 13, 2026	0.4059	0.4122	0.3678	0.3901	923,237	-0.01(-3.34%)
Feb 12, 2026	0.4358	0.4389	0.4022	0.4036	574,558	-0.03(-7.69%)
Feb 11, 2026	0.4700	0.4761	0.4100	0.4372	832,030	-0.05(-10.12%)
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%)

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