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

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

2.090 +0.050 (+2.45%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2025	2.050	2.250	1.964	2.090	176,480	+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%)
May 01, 2025	2.280	2.300	2.250	2.280	6,854	+0.02(+0.88%)
Apr 30, 2025	2.150	2.310	2.150	2.260	15,872	-0.05(-2.16%)
Apr 29, 2025	2.230	2.444	2.230	2.310	21,622	+0.04(+1.76%)
Apr 28, 2025	2.220	2.320	2.200	2.270	21,172	-0.01(-0.44%)
Apr 25, 2025	2.230	2.325	2.160	2.280	15,483	+0.04(+1.79%)
Apr 24, 2025	2.070	2.400	2.070	2.240	39,881	+0.10(+4.67%)
Apr 23, 2025	2.030	2.280	1.981	2.140	35,796	+0.16(+8.08%)
Apr 22, 2025	1.990	2.120	1.940	1.980	22,496	-0.01(-0.50%)
Apr 21, 2025	2.120	2.130	1.968	1.990	20,242	-0.06(-2.93%)
Apr 17, 2025	2.000	2.090	1.980	2.050	11,270	+0.06(+3.02%)
Apr 16, 2025	2.010	2.115	1.950	1.990	20,739	-0.03(-1.49%)
Apr 15, 2025	1.850	2.140	1.830	2.020	55,732	+0.19(+10.38%)
Apr 14, 2025	1.730	1.950	1.699	1.830	38,808	+0.04(+1.95%)
Apr 11, 2025	1.680	1.840	1.540	1.795	36,558	+0.12(+7.49%)
Apr 10, 2025	1.610	1.740	1.520	1.670	66,929	+0.06(+3.52%)
Apr 09, 2025	1.590	1.613	1.400	1.613	18,024	+0.06(+4.08%)
Apr 08, 2025	1.440	1.680	1.430	1.550	69,846	+0.14(+9.93%)
Apr 07, 2025	1.290	1.580	1.271	1.410	16,173	+0.01(+0.71%)
Apr 04, 2025	1.260	1.440	1.260	1.400	25,264	+0.04(+2.94%)
Apr 03, 2025	1.580	1.600	1.360	1.360	29,936	-0.27(-16.56%)
Apr 02, 2025	1.590	1.730	1.520	1.630	41,672	-0.01(-0.61%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices