The US market › Every US stock
SOAR Volato Group, Inc. · XASE · 131 sessions on record $0.33 ▼ −0.06 · −14.8% from $0.39 the session before · Sep 30, 2026 close · end of day
Open $0.37
High $0.43
Low $0.33
Day's range $0.0924% of the previous close
VWAP $0.37close −11% from it
Volume, shares 74.5M0.97× the 20-session average
Traded, $ $27.9M
Trades 76.8K970 shares per trade
Previous close $0.39−0.06 to the close
Market cap — Day range 0% of the way up
$0.33 $0.43
52-week range 62% of the way up
$0.10 Jul 9 $0.48 Jun 1
−30% from the high · +220% from the low
Options No listed options on SOAR
Close $ · S&P 500 rebased to the first close 126 sessions to Sep 30 · axis fixed at 4 × ATR-14 around the last close · hover or tap a session and the read beside the chart follows it
1W 1M 3M 6M All
131 sessions on file · from Mar 25 SOAR close over the last 126 sessions, with S&P 500 rebased to the first close 0.12 0.33 0.54 axis spans 354% S&P 500 SOAR Apr 1 Jul 2 Sep 30 126 sessions from Apr 1 to Sep 30; the price axis spans 354 percent. SOAR close over the last 126 sessions, with S&P 500 rebased to the first close 0.12 0.33 0.54 axis spans 354% S&P 500 SOAR Apr 1 May 1 Jun 2 Jul 2 Aug 3 Sep 1 Sep 30 126 sessions from Apr 1 to Sep 30; the price axis spans 354 percent.
Session read · latest close Sep 30, 2026
Close $ · day % $0.33▼ −14.8% on the previous close
Against S&P 500 S&P 500 −0.2%−14.6 pp difference on the day
Against the averages above 20 · above 5020-session $0.22 (+50%) · 50-session $0.18 (+80%)
Volume 0.97×the previous 20 sessions · 74.5M shares
Extremes on the day none
Quarterly results SEC filings No results filed on record for SOAR yet.
Fundamentals arithmetic on filings and the close No filing on record for SOAR yet, so nothing to compute.
Shareholding SEC Forms 3, 4 and 5 No open-market insider buying or selling in the last 90 days.
Insider trades SEC Forms 3, 4 and 5 · the latest 6
SOAR insider trades Insider Trade Shares Price Held after Liotta MatthewDirector,Officer,TenPercentOwner granted · Mar 27, 2026 10,000 $0.26 315,701 Liotta MatthewDirector,Officer,TenPercentOwner granted · Mar 27, 2026 10,000 $0.26 325,701 Prachar Michael PatrickOfficer granted · Mar 27, 2026 10,000 $0.26 68,812 Burger ChristopherDirector granted · Mar 27, 2026 7,500 $0.26 30,135 Nichols MikeDirector granted · Mar 27, 2026 7,500 $0.26 10,775 Heinen MarkOfficer granted · Mar 27, 2026 10,000 $0.26 60,919
Corporate actions exchange records No corporate action on record for SOAR yet.
Price history 131 sessions on record · to Sep 30 · end of day SOAR is +32.5% over 20 sessions against the S&P 500's +0.1%, 30% below its 52-week high, realised volatility 260% annualised.
Returns against S&P 500 longest window first · S&P 500 over the same sessions
Returns of the stock and S&P 500 over six windows, longest first Window From $ SOAR % S&P 500 % Difference pp 120 sessionssince Apr 9 $0.25 ▲ +34% ▲ +12% +22 60 sessionssince Jul 7 $0.16 ▲ +100% ▲ +2.0% +100 20 sessionssince Sep 1 $0.25 ▲ +32% ▲ +0.11% +32 5 sessionssince Sep 23 $0.18 ▲ +81% ▼ −0.67% +82 1 sessionsince Sep 29 $0.39 ▼ −15% ▼ −0.21% −15
Averages of the close close against each average
5-session average $0.28close +19% from it
20-session average $0.22close +51% from it
50-session average $0.18close +85% from it Range and volume true range over 14 sessions · high to low over 20 · volume against the 20-session average
Average true range, 14 $0.0516% of the close
Average day's range, 20 $0.0516% of the close
Volume against 20 sessions 0.97×74.5M vs 80M average Volatility and co-movement with S&P 500 annualised from daily returns
Realised volatility, 20 260%≈ ±16% a session · moved more than that on 2 of 20
Realised volatility, 60 190%≈ ±12% a session · moved more than that on 9 of 60
Beta to S&P 500, 60 -0.99moved with S&P 500 on 30 of 60 sessions Up and down sessions closes above and below the previous close
Last 20 sessions 8 up · 12 down of 20
Last 60 sessions 28 up · 31 down of 59
Best session, 250 ▲ +78%Sep 28
Worst session, 250 ▼ −35%Jun 8
Short-sale volume 25 sessions · to Sep 30, 2026 Short sales were 52% of reported volume on Sep 30, 2026, against 57% over the last 25 sessions.
Last 10 sessions share of the day's reported volume
SOAR daily short-sale volume Session Short volume Reported volume Short share Sep 30, 2026 22.9M 44M 51.9% Sep 29, 2026 66.9M 116M 57.6% Sep 28, 2026 279M 471M 59.3% Sep 25, 2026 302K 499K 60.5% Sep 24, 2026 490K 894K 54.8% Sep 23, 2026 711K 1.05M 67.8% Sep 22, 2026 901K 1.55M 58.1% Sep 21, 2026 903K 1.68M 53.8% Sep 18, 2026 1.75M 2.87M 61.1% Sep 17, 2026 1.62M 2.97M 54.6%
Filings SEC EDGAR · newest first SOAR SEC filings Filed Form Report date Sep 28, 2026 8-K Sep 22, 2026 Sep 21, 2026 8-K Sep 16, 2026 Sep 11, 2026 8-K Sep 4, 2026 Sep 4, 2026 8-K Sep 1, 2026 Aug 28, 2026 8-K Aug 25, 2026 Aug 14, 2026 10-Q Jun 30, 2026 Jul 23, 2026 8-K Jul 22, 2026 Jul 6, 2026 8-K Jul 6, 2026 Jul 6, 2026 SCHEDULE 13G — Jul 6, 2026 SCHEDULE 13G — Jul 2, 2026 EFFECT — Jul 2, 2026 424B3 — Jul 2, 2026 8-K Jun 30, 2026 Jul 1, 2026 4 Jun 30, 2026 Jul 1, 2026 424B5 — Jun 30, 2026 CORRESP — Jun 29, 2026 8-K Jun 23, 2026 Jun 26, 2026 SCHEDULE 13G — Jun 25, 2026 UPLOAD — Jun 22, 2026 D — Jun 18, 2026 S-3 — Jun 18, 2026 8-K Jun 18, 2026 Jun 15, 2026 RW — Jun 8, 2026 8-K Jun 7, 2026 Jun 5, 2026 8-K Jun 4, 2026
About Volato Group, Inc. SEC and exchange records Company Volato Group, Inc. Exchange XASE SEC CIK 1853070 Sessions on record 131 Price source End of day · delayed Computed 2 Oct, 02:29 am IST OI Charts is not a registered investment adviser or broker-dealer. Prices, filings and open interest are public data and arithmetic on it, not a basis for any investment decision.