Volato Group, Inc. (SOAR) Stock Price History
Historical prices from 2022 to 2026
- 1M
- +8.1%
- 3M
- -44.9%
- YTD
- -75.1%
- 1Y
- -89.6%
- 3Y
- -91.4%
- 5Y
- -76.7%
Loading 10-year price history...
SOAR Historical Performance
SOAR Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- +3.8%
- 2023 annual price return
- -63.0%
- 2024 annual price return
- -93.8%
- 2025 annual price return
- -90.9%
- 2026 annual price return
- -55.3%
SOAR Stock Price Trajectory (2022–2026)
As of June 22, 2026, Volato Group, Inc. (SOAR) trades at $0.17, representing a -89.6% return over the past year. The stock has delivered a -99.9% total return over five years (-76.7% 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 80% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers FLYX (-14.4% 1Y), SRFM (-43.5% 1Y), and AIRO (-69.6% 1Y), SOAR has underperformed the peer group average. Compare SOAR vs FLYX →
SOAR Historical Price Data · from 2022
Rows 1–50 of 936| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 0.18 | 0.18 | 0.17 | 0.17 | 2.12M | -9.85% |
| 2026-06-17 | 0.18 | 0.19 | 0.18 | 0.18 | 1.39M | -2.17% |
| 2026-06-16 | 0.20 | 0.20 | 0.18 | 0.19 | 2.40M | -5.55% |
| 2026-06-15 | 0.20 | 0.20 | 0.19 | 0.20 | 336K | +0.65% |
| 2026-06-12 | 0.20 | 0.20 | 0.18 | 0.20 | 2.72M | -3.54% |
| 2026-06-11 | 0.21 | 0.21 | 0.19 | 0.21 | 4.45M | -6.62% |
| 2026-06-10 | 0.20 | 0.22 | 0.18 | 0.22 | 8.68M | +9.21% |
| 2026-06-09 | 0.24 | 0.25 | 0.19 | 0.20 | 9.12M | -16.67% |
| 2026-06-08 | 0.25 | 0.28 | 0.23 | 0.24 | 14.39M | -32.27% |
| 2026-06-05 | 0.32 | 0.43 | 0.30 | 0.36 | 627K | +11.84% |
| 2026-06-04 | 0.35 | 0.38 | 0.30 | 0.32 | 19.68M | -24.72% |
| 2026-06-03 | 0.28 | 0.45 | 0.28 | 0.43 | 102.44M | +32.84% |
| 2026-06-02 | 0.35 | 0.35 | 0.28 | 0.32 | 143.36M | +27.14% |
| 2026-06-01 | 0.42 | 0.47 | 0.25 | 0.25 | 600.99M | +48.06% |
| 2026-05-29 | 0.14 | 0.17 | 0.14 | 0.17 | 9.06M | +16.68% |
| 2026-05-28 | 0.13 | 0.15 | 0.13 | 0.15 | 6.35M | +10.38% |
| 2026-05-27 | 0.13 | 0.14 | 0.13 | 0.13 | 1.51M | -3.65% |
| 2026-05-26 | 0.15 | 0.15 | 0.13 | 0.14 | 1.53M | -5.52% |
| 2026-05-22 | 0.15 | 0.15 | 0.14 | 0.14 | 5K | -3.78% |
| 2026-05-21 | 0.14 | 0.15 | 0.14 | 0.15 | 2.71M | +8.34% |
| 2026-05-20 | 0.14 | 0.15 | 0.13 | 0.14 | 1.41M | -5.37% |
| 2026-05-19 | 0.16 | 0.16 | 0.14 | 0.15 | 3.21M | -4.61% |
| 2026-05-18 | 0.14 | 0.15 | 0.14 | 0.15 | 2.27M | +13.98% |
| 2026-05-15 | 0.15 | 0.15 | 0.12 | 0.14 | 2.16M | -6.95% |
| 2026-05-14 | 0.16 | 0.16 | 0.14 | 0.15 | 1.61M | -4.34% |
| 2026-05-13 | 0.15 | 0.16 | 0.14 | 0.15 | 1.58M | -0.52% |
| 2026-05-12 | 0.16 | 0.17 | 0.14 | 0.15 | 2.54M | -4.80% |
| 2026-05-11 | 0.18 | 0.19 | 0.16 | 0.16 | 4.98M | -14.68% |
| 2026-05-08 | 0.20 | 0.20 | 0.18 | 0.19 | 4.03M | -6.75% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SOAR — Frequently Asked Questions
Quick answers to the most common questions about buying SOAR stock.
How has SOAR stock performed recently?
SOAR declined -89.6% over the past year, below its 5-year annualized CAGR of -76.7%. 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 -89.6% 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.