Volato Group, Inc.
SOARAMEXIndustrials● Active
$0.25
$-0.12(-32.60%)
Market Cap$1380122
P/E Ratio—
52W High$3.87211
52W Low$0.118
Volato Group, Inc.（SOAR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
soar · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$875.00
Nov 29, 2023
-100.0% from here
5-Year Low5Y
$0.1178
May 15, 2026
+130.1% from low
IPO Priceadj.
$245.00
Jan 21, 2022
-99.9% since IPO
1 Year Ago
$2.22
Jun 9, 2025
-87.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SOAR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.32 | $0.43 | $0.31 | $0.37 | $0.37 | 46.5M | +15.65% |
| Jun 4, 2026 | $0.35 | $0.38 | $0.30 | $0.32 | $0.32 | 20.6M | -8.05% |
| Jun 3, 2026 | $0.28 | $0.45 | $0.28 | $0.43 | $0.43 | 107.5M | +54.50% |
| Jun 2, 2026 | $0.35 | $0.36 | $0.28 | $0.32 | $0.32 | 146.8M | -8.57% |
| Jun 1, 2026 | $0.42 | $0.48 | $0.25 | $0.25 | $0.25 | 638.6M | -41.28% |
| May 29, 2026 | $0.14 | $0.17 | $0.14 | $0.17 | $0.17 | 10.0M | +19.72% |
| May 28, 2026 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 6.8M | +9.14% |
| May 27, 2026 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 1.6M | +0.00% |
| May 26, 2026 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 1.7M | -6.93% |
| May 22, 2026 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 1.8M | -4.16% |
| May 21, 2026 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 2.8M | +11.92% |
| May 20, 2026 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 1.5M | -3.74% |
| May 19, 2026 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 3.3M | -5.59% |
| May 18, 2026 | $0.14 | $0.16 | $0.14 | $0.16 | $0.16 | 2.4M | +13.57% |
| May 15, 2026 | $0.15 | $0.15 | $0.12 | $0.14 | $0.14 | 2.2M | -8.28% |
| May 14, 2026 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 1.7M | -3.87% |
| May 13, 2026 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 1.7M | +4.64% |
| May 12, 2026 | $0.16 | $0.17 | $0.14 | $0.16 | $0.16 | 2.7M | -3.89% |
| May 11, 2026 | $0.19 | $0.19 | $0.16 | $0.16 | $0.16 | 5.2M | -13.41% |
| May 8, 2026 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 4.2M | -6.00% |
Showing 1–20 of 926 records
Annual Stock Price Performance · SOAR
Jan 1 → Dec 31 · 5 years2026-42.1%$0.63 → $0.36
-42.1%
2025-89.8%$6.25 → $0.64
-89.8%
2024-93.6%$96.50 → $6.13
-93.6%
2023-63.0%$255.00 → $94.38
-63.0%
2022+3.8%$245.00 → $254.25
+3.8%
Best Year2022 · +3.8%
Worst Year2024 · -93.6%
Positive Years1 / 5
Avg Annual Return-56.9%
5Y Total Return-99.9%
5Y CAGR~-72.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in SOAR?
If you invested $1,000 in SOAR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1
Total Return-99.9%
CAGR~-81.8% / yr
Profit$-999
Based on Jan 21, 2022 · $245.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Volato Group, Inc.（SOAR）所属板块为 Industrials，主要交易场所为 AMEX。本页行情快照中的最近价为 $0.27。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SOAR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SOAR 历史股价FMP 日线复权 OHLCV