Volato Group, Inc. (SOAR) Stock Price History
Historical prices from 2022 to 2026
- 1M
- +54.0%
- 3M
- +106.7%
- YTD
- -53.7%
- 1Y
- -87.5%
- 3Y
- -89.5%
- 5Y
- -73.7%
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
- -53.7%
SOAR Stock Price Trajectory (2022–2026)
As of October 24, 2026, Volato Group, Inc. (SOAR) trades at $0.31, representing a -87.5% return over the past year. The stock has delivered a -99.9% total return over five years (-73.7% 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 7% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers FLYX (-65.4% 1Y), SRFM (-81.1% 1Y), and AIRO (-66.3% 1Y), SOAR has underperformed the peer group average. Compare SOAR vs FLYX →
SOAR Historical Price Data · from 2022
Rows 1–50 of 1,013| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-09 | 0.30 | 0.35 | 0.30 | 0.31 | 12.77M | +0.58% |
| 2026-10-08 | 0.31 | 0.33 | 0.29 | 0.31 | 83.61M | +12.44% |
| 2026-10-07 | 0.28 | 0.29 | 0.27 | 0.27 | 7.23M | -1.79% |
| 2026-10-06 | 0.26 | 0.30 | 0.25 | 0.28 | 20.97M | +6.32% |
| 2026-10-05 | 0.27 | 0.28 | 0.25 | 0.26 | 10.64M | -4.47% |
| 2026-10-02 | 0.31 | 0.31 | 0.27 | 0.27 | 17.55M | -6.69% |
| 2026-10-01 | 0.34 | 0.36 | 0.29 | 0.29 | 26.36M | -11.29% |
| 2026-09-30 | 0.37 | 0.42 | 0.33 | 0.33 | 68.70M | -14.85% |
| 2026-09-29 | 0.31 | 0.43 | 0.29 | 0.39 | 186.67M | +22.33% |
| 2026-09-28 | 0.38 | 0.47 | 0.31 | 0.32 | 959.42M | +77.60% |
| 2026-09-25 | 0.18 | 0.18 | 0.17 | 0.18 | 1.03M | -2.23% |
| 2026-09-24 | 0.18 | 0.18 | 0.17 | 0.18 | 1.42M | +0.11% |
| 2026-09-23 | 0.18 | 0.18 | 0.18 | 0.18 | 2.02M | -0.43% |
| 2026-09-22 | 0.19 | 0.19 | 0.18 | 0.18 | 2.56M | -2.44% |
| 2026-09-21 | 0.20 | 0.20 | 0.19 | 0.19 | 3.49M | +2.05% |
| 2026-09-18 | 0.18 | 0.19 | 0.17 | 0.18 | 4.95M | +0.98% |
| 2026-09-17 | 0.19 | 0.19 | 0.18 | 0.18 | 6.88M | -3.58% |
| 2026-09-16 | 0.19 | 0.20 | 0.18 | 0.19 | 7.05M | +2.70% |
| 2026-09-15 | 0.19 | 0.22 | 0.18 | 0.18 | 16.00M | -18.11% |
| 2026-09-14 | 0.23 | 0.25 | 0.22 | 0.23 | 161.42M | +18.40% |
| 2026-09-11 | 0.20 | 0.20 | 0.18 | 0.19 | 6.13M | -5.26% |
| 2026-09-10 | 0.21 | 0.21 | 0.20 | 0.20 | 2.88M | -4.14% |
| 2026-09-09 | 0.21 | 0.22 | 0.20 | 0.21 | 5.46M | +0.33% |
| 2026-09-08 | 0.24 | 0.24 | 0.20 | 0.21 | 9.56M | -12.90% |
| 2026-09-04 | 0.24 | 0.25 | 0.23 | 0.24 | 26.17M | +8.63% |
| 2026-09-03 | 0.23 | 0.26 | 0.22 | 0.22 | 12.11M | -3.91% |
| 2026-09-02 | 0.24 | 0.25 | 0.23 | 0.23 | 8.00M | -8.14% |
| 2026-09-01 | 0.22 | 0.26 | 0.20 | 0.25 | 16.09M | +6.32% |
| 2026-08-31 | 0.25 | 0.26 | 0.23 | 0.24 | 63.20M | +8.71% |
| 2026-08-28 | 0.20 | 0.26 | 0.19 | 0.22 | 50.89M | +5.80% |
| 2026-08-27 | 0.20 | 0.22 | 0.18 | 0.20 | 46.64M | -16.84% |
| 2026-08-26 | 0.25 | 0.34 | 0.22 | 0.25 | 743.25M | +57.61% |
| 2026-08-25 | 0.16 | 0.16 | 0.15 | 0.16 | 1.67M | -2.25% |
| 2026-08-24 | 0.16 | 0.16 | 0.15 | 0.16 | 1.54M | +2.63% |
| 2026-08-21 | 0.15 | 0.16 | 0.14 | 0.16 | 1.64M | +4.63% |
| 2026-08-20 | 0.15 | 0.15 | 0.14 | 0.15 | 1.12M | +1.15% |
| 2026-08-19 | 0.15 | 0.15 | 0.13 | 0.15 | 2.05M | -3.16% |
| 2026-08-18 | 0.15 | 0.16 | 0.15 | 0.15 | 2.15M | -3.37% |
| 2026-08-17 | 0.17 | 0.17 | 0.15 | 0.16 | 3.21M | -7.41% |
| 2026-08-14 | 0.17 | 0.18 | 0.17 | 0.17 | 5.96M | +3.03% |
| 2026-08-13 | 0.16 | 0.17 | 0.16 | 0.17 | 4.78M | +0.61% |
| 2026-08-12 | 0.15 | 0.17 | 0.15 | 0.16 | 6.85M | +2.50% |
| 2026-08-11 | 0.16 | 0.17 | 0.15 | 0.16 | 16.09M | -6.27% |
| 2026-08-10 | 0.17 | 0.22 | 0.15 | 0.17 | 318.36M | +25.51% |
| 2026-08-07 | 0.13 | 0.14 | 0.13 | 0.14 | 90.81M | +5.02% |
| 2026-08-06 | 0.14 | 0.14 | 0.13 | 0.13 | 2.03M | -4.07% |
| 2026-08-05 | 0.14 | 0.14 | 0.13 | 0.14 | 943K | -6.90% |
| 2026-08-04 | 0.14 | 0.14 | 0.14 | 0.14 | 1.09M | +2.98% |
| 2026-08-03 | 0.14 | 0.15 | 0.14 | 0.14 | 1.91M | +3.45% |
| 2026-07-31 | 0.13 | 0.15 | 0.13 | 0.14 | 2.07M | +2.79% |
SOAR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -87.5% over the past year, below its 5-year annualized CAGR of -73.7%. The stock trades above 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 -87.5% 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.