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)

0.6538 -0.0462 (-6.60%)

Official Closing Price Updated: 8:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	1.163	1.207	1.066	1.083	99,219	-0.10(-8.61%)
Nov 28, 2025	1.210	1.243	1.172	1.186	143,852	-0.00(-0.37%)
Nov 26, 2025	1.119	1.226	1.119	1.190	100,081	+0.07(+6.35%)
Nov 25, 2025	1.092	1.146	1.050	1.119	104,866	+0.03(+2.44%)
Nov 24, 2025	1.030	1.092	0.9902	1.092	119,839	+0.06(+6.03%)
Nov 21, 2025	0.9858	1.039	0.9236	1.030	219,618	+0.08(+8.41%)
Nov 20, 2025	1.021	1.030	0.9458	0.9503	216,515	-0.04(-4.46%)
Nov 19, 2025	1.101	1.101	0.9858	0.9947	138,171	-0.07(-6.67%)
Nov 18, 2025	1.066	1.066	0.9060	1.066	403,968	+0.01(+0.84%)
Nov 17, 2025	1.208	1.217	1.021	1.057	238,005	-0.14(-11.85%)
Nov 14, 2025	1.208	1.270	1.177	1.199	154,008	-0.04(-3.57%)
Nov 13, 2025	1.288	1.377	1.226	1.243	362,219	-0.02(-1.41%)
Nov 12, 2025	1.199	1.306	1.199	1.261	280,656	+0.04(+2.90%)
Nov 11, 2025	1.261	1.286	1.199	1.226	376,849	-0.08(-6.12%)
Nov 10, 2025	1.270	1.536	1.270	1.306	1,381,645	+0.06(+5.00%)
Nov 07, 2025	1.243	1.274	1.110	1.243	600,442	-0.04(-2.78%)
Nov 06, 2025	1.483	1.487	1.257	1.279	629,813	-0.23(-15.29%)
Nov 05, 2025	1.421	1.528	1.421	1.510	190,995	+0.10(+6.92%)
Nov 04, 2025	1.412	1.554	1.385	1.412	287,265	-0.02(-1.24%)

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