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)

1.160 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Nov 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2025	1.110	1.170	1.040	1.160	195,043	+0.09(+8.41%)
Nov 20, 2025	1.150	1.160	1.065	1.070	192,287	-0.05(-4.46%)
Nov 19, 2025	1.240	1.240	1.110	1.120	122,710	-0.08(-6.67%)
Nov 18, 2025	1.200	1.200	1.020	1.200	358,764	+0.01(+0.84%)
Nov 17, 2025	1.360	1.370	1.150	1.190	211,373	-0.16(-11.85%)
Nov 14, 2025	1.360	1.430	1.325	1.350	136,775	-0.05(-3.57%)
Nov 13, 2025	1.450	1.550	1.380	1.400	321,687	-0.02(-1.41%)
Nov 12, 2025	1.350	1.470	1.350	1.420	249,251	+0.04(+2.90%)
Nov 11, 2025	1.420	1.448	1.350	1.380	334,680	-0.09(-6.12%)
Nov 10, 2025	1.430	1.730	1.430	1.470	1,227,039	+0.07(+5.00%)
Nov 07, 2025	1.400	1.435	1.250	1.400	533,253	-0.04(-2.78%)
Nov 06, 2025	1.670	1.675	1.415	1.440	559,337	-0.26(-15.29%)
Nov 05, 2025	1.600	1.720	1.600	1.700	169,623	+0.11(+6.92%)
Nov 04, 2025	1.590	1.750	1.560	1.590	255,120	-0.02(-1.24%)
Nov 03, 2025	1.700	1.720	1.610	1.610	199,243	-0.06(-3.59%)
Oct 31, 2025	1.570	1.720	1.550	1.670	207,625	+0.14(+9.15%)
Oct 30, 2025	1.660	1.710	1.490	1.530	440,244	-0.18(-10.53%)
Oct 29, 2025	1.830	1.840	1.670	1.710	308,270	-0.13(-7.07%)
Oct 28, 2025	1.760	1.990	1.750	1.840	500,941	+0.05(+2.79%)
Oct 27, 2025	2.110	2.110	1.775	1.790	731,738	-0.32(-15.17%)
Oct 24, 2025	2.160	2.280	2.100	2.110	332,261	-0.01(-0.47%)
Oct 23, 2025	2.080	2.218	2.030	2.120	415,159	+0.05(+2.42%)
Oct 22, 2025	2.160	2.240	1.951	2.070	676,067	-0.21(-9.21%)
Oct 21, 2025	2.450	2.492	2.230	2.280	621,868	-0.20(-8.06%)
Oct 20, 2025	2.610	2.849	2.450	2.480	968,227	-0.21(-7.81%)
Oct 17, 2025	2.610	2.900	2.570	2.690	940,130	-0.03(-1.10%)
Oct 16, 2025	3.420	3.440	2.550	2.720	15,860,262	-0.44(-13.92%)
Oct 15, 2025	3.780	3.847	2.880	3.160	2,092,922	-0.86(-21.39%)
Oct 14, 2025	3.400	4.360	3.030	4.020	6,394,922	+0.56(+16.18%)
Oct 13, 2025	2.520	3.480	2.501	3.460	4,509,189	+0.97(+38.96%)
Oct 10, 2025	2.210	2.650	2.120	2.490	3,797,703	+0.30(+13.70%)
Oct 09, 2025	2.110	2.270	2.100	2.190	604,043	+0.04(+1.86%)
Oct 08, 2025	1.980	2.195	1.980	2.150	735,335	+0.18(+9.14%)
Oct 07, 2025	2.190	2.220	1.970	1.970	1,020,785	-0.13(-6.19%)
Oct 06, 2025	2.120	2.190	1.880	2.100	1,785,775	+0.06(+2.94%)
Oct 03, 2025	1.880	2.250	1.865	2.040	6,930,040	+0.21(+11.48%)
Oct 02, 2025	1.820	1.880	1.780	1.830	352,364	-0.01(-0.54%)
Oct 01, 2025	1.750	1.930	1.700	1.840	862,665	+0.07(+3.95%)
Sep 30, 2025	1.810	1.880	1.710	1.770	540,349	-0.02(-1.12%)
Sep 29, 2025	1.710	1.840	1.680	1.790	478,265	+0.12(+7.19%)
Sep 26, 2025	1.620	1.720	1.610	1.670	346,300	+0.05(+3.09%)
Sep 25, 2025	1.670	1.763	1.620	1.620	462,864	-0.09(-5.26%)
Sep 24, 2025	1.550	1.850	1.530	1.710	1,579,519	+0.14(+8.92%)
Sep 23, 2025	1.610	1.680	1.520	1.570	2,050,390	-0.01(-0.63%)
Sep 22, 2025	1.560	1.610	1.560	1.580	181,972	+0.02(+1.28%)
Sep 19, 2025	1.600	1.638	1.560	1.560	307,112	-0.04(-2.50%)
Sep 18, 2025	1.580	1.650	1.580	1.600	361,086	+0.03(+1.91%)
Sep 17, 2025	1.640	1.670	1.530	1.570	3,545,885	-0.13(-7.65%)
Sep 16, 2025	1.530	1.720	1.530	1.700	502,170	+0.18(+11.84%)
Sep 15, 2025	1.600	1.650	1.520	1.520	213,657	-0.11(-6.75%)
Sep 12, 2025	1.680	1.690	1.610	1.630	161,409	-0.05(-2.98%)
Sep 11, 2025	1.550	1.690	1.550	1.680	256,207	+0.14(+9.09%)
Sep 10, 2025	1.580	1.600	1.520	1.540	236,687	-0.04(-2.53%)
Sep 09, 2025	1.570	1.620	1.530	1.580	176,013	+0.00(+0.00%)
Sep 08, 2025	1.520	1.658	1.500	1.580	509,065	+0.06(+3.95%)
Sep 05, 2025	1.520	1.590	1.485	1.520	400,344	+0.00(+0.00%)
Sep 04, 2025	1.670	1.690	1.490	1.520	479,447	-0.15(-8.98%)
Sep 03, 2025	1.690	1.750	1.635	1.670	358,526	+0.00(+0.00%)

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