SOAR AI, Inc. Class A Common Stock (SOAR)

0.1970
+0.0127 (6.89%)
NYSE · Last Trade: Nov 7th, 8:35 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SOAR AI, Inc. Class A Common Stock (SOAR)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20260.200.200.190.201,328,2430.20
11/05/20260.230.230.180.182,675,8200.18
11/04/20260.230.240.220.22921,3790.22
11/03/20260.230.240.230.23810,0230.23
11/02/20260.230.240.220.231,560,4060.23
10/30/20260.230.240.220.231,268,3070.23
10/29/20260.230.240.230.231,313,7650.23
10/28/20260.220.240.220.242,148,2760.24
10/27/20260.230.240.220.2216,076,1030.22
10/26/20260.240.240.220.222,530,1160.22
10/23/20260.250.260.240.251,466,9040.25
10/22/20260.250.270.250.265,272,5360.26
10/21/20260.250.260.240.251,646,1410.25
10/20/20260.260.260.250.263,365,3860.26
10/19/20260.240.250.230.253,685,3020.25
10/16/20260.240.250.230.233,012,5090.23
10/15/20260.240.240.220.235,203,1930.23
10/14/20260.230.240.230.243,147,3950.24
10/13/20260.250.250.240.244,077,3390.24
10/12/20260.300.310.250.2616,597,8130.26
10/09/20260.300.350.300.3114,133,3280.31
10/08/20260.310.330.290.3185,139,8100.31
10/07/20260.280.290.270.277,435,4550.27
10/06/20260.260.300.250.2821,549,2970.28
10/05/20260.270.280.250.2611,007,5110.26
10/02/20260.310.310.270.2818,648,1000.28
10/01/20260.340.360.290.2927,517,6110.29
9/30/20260.370.420.330.3373,498,3770.33
9/29/20260.310.430.290.39197,336,9430.39
9/28/20260.380.470.310.32994,377,1190.32
9/25/20260.180.180.170.181,028,6030.18
9/24/20260.180.180.170.181,495,0550.18
9/23/20260.180.180.180.182,010,6510.18
9/22/20260.190.190.180.182,547,5430.18
9/21/20260.200.200.190.193,609,6300.19
9/18/20260.180.200.170.205,356,7780.20
9/17/20260.190.190.180.187,307,6070.18
9/16/20260.190.200.180.197,397,3480.19
9/15/20260.190.220.180.1816,688,4360.18
9/14/20260.230.250.220.22167,050,5760.22
9/11/20260.200.200.180.1943,900,5810.19
9/10/20260.210.210.200.203,085,2660.20
9/09/20260.210.220.200.215,596,3170.21
9/08/20260.240.240.200.219,949,6900.21
9/04/20260.240.250.230.2427,217,3940.24
9/03/20260.230.260.220.2212,784,5760.22
9/02/20260.240.250.230.238,408,9110.23
9/01/20260.220.260.200.2516,894,4340.25
8/31/20260.260.260.230.2365,157,6280.23
8/28/20260.200.260.190.2281,708,0930.22
8/27/20260.200.220.180.2047,857,6090.20
8/26/20260.250.340.220.24776,885,7280.24
8/25/20260.160.160.150.161,780,5870.16
8/24/20260.160.160.150.161,525,3480.16
8/21/20260.150.160.140.161,637,9230.16
8/20/20260.150.150.140.151,117,3210.15
8/19/20260.150.150.130.152,049,1920.15
8/18/20260.150.160.150.152,137,4170.15
8/17/20260.170.170.150.163,182,3630.16
8/14/20260.170.180.170.175,955,4460.17
8/13/20260.160.170.160.174,763,3640.17
8/12/20260.150.170.150.166,806,6860.16
8/11/20260.160.170.150.1616,034,3000.16
8/10/20260.170.220.150.17317,294,8680.17
8/07/20260.130.140.130.1490,807,3160.14