Volato Group, Inc. (SOAR) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
SOAR Historical Performance
Short-Term Returns
SOAR Stock Price Trajectory (2022–2026)
As of May 8, 2026, Volato Group, Inc. (SOAR) trades at $0.20, representing a -91.2% return over the past year. The stock has delivered a -99.9% total return over five years (-75.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $875.00 on November 29, 2023. From this peak, SOAR has corrected -100.0%, currently trading 81% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers FLYX (-22.4% 1Y), SRFM (-40.9% 1Y), and AIRO (-69.9% 1Y), SOAR has underperformed the peer group average. Compare SOAR vs FLYX →
SOAR Historical Price Data (2025–2026)
Showing 30 of 907 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.26 | 0.26 | 0.19 | 0.20 | 10.58M | -20.63% |
| 2026-05-06 | 0.27 | 0.27 | 0.25 | 0.25 | 4.98M | -2.31% |
| 2026-05-05 | 0.26 | 0.27 | 0.24 | 0.26 | 4.70M | +0.78% |
| 2026-05-04 | 0.26 | 0.26 | 0.25 | 0.26 | 2.50M | -1.15% |
| 2026-05-01 | 0.24 | 0.27 | 0.24 | 0.26 | 8.49M | +10.59% |
| 2026-04-30 | 0.23 | 0.24 | 0.22 | 0.24 | 2.93M | +4.98% |
| 2026-04-29 | 0.25 | 0.26 | 0.22 | 0.22 | 4.26M | -10.08% |
| 2026-04-28 | 0.22 | 0.29 | 0.21 | 0.25 | 14.93M | +14.16% |
| 2026-04-27 | 0.23 | 0.23 | 0.21 | 0.22 | 2.60M | -4.37% |
| 2026-04-24 | 0.23 | 0.25 | 0.22 | 0.23 | 1.79M | +1.42% |
| 2026-04-23 | 0.23 | 0.23 | 0.21 | 0.23 | 2.17M | -1.57% |
| 2026-04-22 | 0.22 | 0.24 | 0.22 | 0.23 | 3.97M | +3.85% |
| 2026-04-21 | 0.22 | 0.22 | 0.20 | 0.22 | 2.37M | -1.34% |
| 2026-04-20 | 0.22 | 0.22 | 0.19 | 0.22 | 5.69M | +1.22% |
| 2026-04-17 | 0.24 | 0.24 | 0.21 | 0.22 | 5.16M | -7.83% |
| 2026-04-16 | 0.24 | 0.26 | 0.23 | 0.24 | 6.36M | -4.46% |
| 2026-04-15 | 0.25 | 0.27 | 0.24 | 0.25 | 7.28M | -7.00% |
| 2026-04-14 | 0.25 | 0.31 | 0.23 | 0.27 | 25.50M | +6.46% |
| 2026-04-13 | 0.33 | 0.35 | 0.23 | 0.25 | 93.70M | -9.49% |
| 2026-04-10 | 0.25 | 0.30 | 0.24 | 0.28 | 13.50M | +13.34% |
| 2026-04-09 | 0.24 | 0.27 | 0.23 | 0.25 | 3.07M | +4.74% |
| 2026-04-08 | 0.25 | 0.25 | 0.24 | 0.24 | 596K | -1.99% |
| 2026-04-07 | 0.24 | 0.25 | 0.23 | 0.24 | 979K | -2.82% |
| 2026-04-06 | 0.23 | 0.26 | 0.23 | 0.25 | 646K | +3.81% |
| 2026-04-02 | 0.23 | 0.24 | 0.23 | 0.24 | 474K | +0.76% |
| 2026-04-01 | 0.23 | 0.25 | 0.22 | 0.24 | 1.03M | +2.78% |
| 2026-03-31 | 0.21 | 0.23 | 0.21 | 0.23 | 1.38M | +7.56% |
| 2026-03-30 | 0.26 | 0.26 | 0.20 | 0.21 | 1.76M | -18.45% |
| 2026-03-27 | 0.29 | 0.29 | 0.26 | 0.26 | 1.08M | -8.72% |
| 2026-03-26 | 0.27 | 0.29 | 0.27 | 0.29 | 1.33M | +6.39% |
See SOAR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SOAR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SOAR vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonSOAR — Frequently Asked Questions
Quick answers to the most common questions about buying SOAR stock.
How has SOAR stock performed recently?
SOAR declined -91.2% over the past year, below its 5-year annualized CAGR of -75.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SOAR's all-time high price?
Volato Group, Inc. reached $875.00 on 2023-11-29. The 52-week high is $4.36. Current 1-year return of -91.2% places the stock further from historical peaks.
Where can I download SOAR historical price data?
This page provides SOAR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.