5 DAY PERFORMANCE
+30.06%
1 MONTH PERFORMANCE
+26.95%
3 MONTH PERFORMANCE
-2.30%
6 MONTH PERFORMANCE
+19.10%
YEAR-TO-DATE PERFORMANCE
-68.12%
1 YEAR PERFORMANCE
-85.96%
Fly-E Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.64 | $1.60 (-2.44%) | $1.67 | $1.52 | 27.00 K | $2.61 M |
| 09/17/2026 | $1.70 | $1.62 (-4.71%) | $1.83 | $1.62 | 12.50 K | $2.64 M |
| 09/16/2026 | $1.70 | $1.63 (-4.12%) | $1.75 | $1.61 | 61.34 K | $2.66 M |
| 09/15/2026 | $1.80 | $1.71 (-5%) | $1.81 | $1.68 | 11.05 K | $2.79 M |
| 09/14/2026 | $1.80 | $1.83 (1.67%) | $1.90 | $1.71 | 10.03 K | $2.99 M |
| 09/11/2026 | $1.75 | $1.84 (5.14%) | $1.90 | $1.70 | 43.67 K | $3.00 M |
| 09/10/2026 | $1.80 | $1.81 (0.56%) | $1.81 | $1.70 | 53.91 K | $2.95 M |
| 09/09/2026 | $2.00 | $1.79 (-10.5%) | $2.00 | $1.72 | 90.04 K | $2.92 M |
| 09/08/2026 | $1.91 | $1.91 (0%) | $2.04 | $1.70 | 129.90 K | $3.12 M |
| 09/04/2026 | $2.28 | $2.00 (-12.28%) | $2.64 | $1.90 | 387.20 K | $3.26 M |
| 09/03/2026 | $2.54 | $2.22 (-12.6%) | $2.55 | $2.02 | 588.24 K | $3.62 M |
| 09/02/2026 | $2.28 | $2.40 (5.26%) | $2.50 | $2.00 | 2.03 M | $3.92 M |
| 09/01/2026 | $1.80 | $2.20 (22.22%) | $2.79 | $1.70 | 82.36 M | $3.59 M |
| 08/31/2026 | $1.64 | $1.36 (-17.07%) | $1.64 | $1.36 | 23.29 K | $2.22 M |
| 08/28/2026 | $1.71 | $1.71 (0%) | $1.71 | $1.63 | 3.11 K | $2.79 M |
| 08/27/2026 | $1.69 | $1.70 (0.59%) | $1.72 | $1.68 | 2.81 K | $1.88 M |
| 08/26/2026 | $1.69 | $1.69 (0%) | $1.69 | $1.64 | 2.74 K | $1.87 M |
| 08/25/2026 | $1.69 | $1.70 (0.59%) | $1.70 | $1.69 | 1.11 K | $1.88 M |
| 08/24/2026 | $1.66 | $1.65 (-0.6%) | $1.67 | $1.63 | 2.90 K | $1.82 M |
| 08/21/2026 | $1.65 | $1.67 (1.21%) | $1.76 | $1.65 | 4.00 K | $1.84 M |
| 08/20/2026 | $1.73 | $1.69 (-2.31%) | $1.75 | $1.60 | 11.45 K | $1.87 M |
| 08/19/2026 | $1.70 | $1.77 (4.12%) | $1.83 | $1.70 | 15.61 K | $1.95 M |
| 08/18/2026 | $1.74 | $1.67 (-4.02%) | $1.74 | $1.62 | 2.08 K | $1.84 M |
| 08/17/2026 | $1.72 | $1.74 (1.16%) | $1.74 | $1.72 | 1.50 K | $1.92 M |
| 08/14/2026 | $1.70 | $1.72 (1.18%) | $1.79 | $1.68 | 17.94 K | $1.90 M |
| 08/13/2026 | $1.75 | $1.74 (-0.57%) | $1.75 | $1.74 | 1.62 K | $1.92 M |
| 08/12/2026 | $1.60 | $1.71 (6.87%) | $1.71 | $1.60 | 2.75 K | $1.89 M |
| 08/11/2026 | $1.73 | $1.72 (-0.58%) | $1.73 | $1.70 | 7.80 K | $1.90 M |
| 08/10/2026 | $1.61 | $1.66 (3.11%) | $1.72 | $1.61 | 4.18 K | $1.83 M |
| 08/07/2026 | $1.73 | $1.73 (0%) | $1.73 | $1.72 | 1.10 K | $1.91 M |
| 08/06/2026 | $1.71 | $1.72 (0.58%) | $1.75 | $1.71 | 7.33 K | $1.90 M |
| 08/05/2026 | $1.66 | $1.74 (4.82%) | $1.78 | $1.64 | 36.73 K | $1.92 M |
| 08/04/2026 | $1.68 | $1.62 (-3.57%) | $1.75 | $1.62 | 41.03 K | $1.79 M |
| 08/03/2026 | $1.65 | $1.63 (-1.21%) | $1.77 | $1.63 | 15.60 K | $1.80 M |
| 07/31/2026 | $1.63 | $1.63 (0%) | $1.80 | $1.60 | 15.84 K | $1.80 M |
| 07/30/2026 | $1.61 | $1.63 (1.24%) | $1.65 | $1.61 | 6.86 K | $1.80 M |
| 07/29/2026 | $1.72 | $1.66 (-3.49%) | $1.73 | $1.66 | 6.12 K | $1.83 M |
| 07/28/2026 | $1.80 | $1.72 (-4.44%) | $1.80 | $1.69 | 9.42 K | $1.90 M |
| 07/27/2026 | $1.90 | $1.66 (-12.63%) | $1.90 | $1.63 | 15.70 K | $1.83 M |
| 07/24/2026 | $1.66 | $1.84 (10.84%) | $1.94 | $1.65 | 90.10 K | $2.03 M |
| 07/23/2026 | $1.87 | $1.67 (-10.7%) | $1.87 | $1.65 | 22.98 K | $1.84 M |
| 07/22/2026 | $1.88 | $1.85 (-1.6%) | $2.03 | $1.81 | 5.03 K | $2.04 M |
| 07/21/2026 | $1.98 | $1.86 (-6.06%) | $1.98 | $1.80 | 3.20 K | $2.05 M |
| 07/20/2026 | $1.91 | $1.85 (-3.14%) | $1.95 | $1.85 | 2.73 K | $3.02 M |
| 07/17/2026 | $1.94 | $1.91 (-1.55%) | $1.96 | $1.79 | 4.60 K | $3.12 M |
| 07/16/2026 | $2.13 | $1.94 (-8.92%) | $2.14 | $1.94 | 5.60 K | $3.17 M |
| 07/15/2026 | $1.90 | $2.10 (10.53%) | $2.14 | $1.90 | 16.20 K | $3.43 M |
| 07/14/2026 | $2.03 | $2.04 (0.49%) | $2.04 | $2.03 | 8.37 K | $3.33 M |
| 07/13/2026 | $2.04 | $2.02 (-0.98%) | $2.08 | $2.01 | 1.94 K | $3.30 M |
| 07/10/2026 | $1.95 | $2.07 (6.15%) | $2.10 | $1.94 | 15.50 K | $3.38 M |
| 07/09/2026 | $1.96 | $1.97 (0.51%) | $2.10 | $1.96 | 7.92 K | $3.22 M |
| 07/08/2026 | $2.06 | $1.94 (-5.83%) | $2.06 | $1.75 | 22.90 K | $3.17 M |
| 07/07/2026 | $2.06 | $2.10 (1.94%) | $2.14 | $2.06 | 4.20 K | $3.43 M |
| 07/06/2026 | $2.19 | $2.14 (-2.28%) | $2.19 | $2.05 | 8.32 K | $3.49 M |
| 07/02/2026 | $2.24 | $2.20 (-1.79%) | $2.26 | $2.11 | 7.23 K | $3.59 M |
| 07/01/2026 | $2.17 | $2.28 (5.07%) | $2.29 | $2.11 | 6.80 K | $3.72 M |
| 06/30/2026 | $2.10 | $2.11 (0.48%) | $2.17 | $2.07 | 2.95 K | $3.44 M |
| 06/29/2026 | $2.20 | $2.21 (0.45%) | $2.26 | $2.17 | 3.10 K | $3.61 M |
| 06/26/2026 | $2.00 | $2.14 (7%) | $2.16 | $2.00 | 6.87 K | $3.49 M |
| 06/25/2026 | $2.21 | $2.03 (-8.14%) | $2.21 | $2.03 | 21.00 K | $3.31 M |
| 06/24/2026 | $2.15 | $2.27 (5.58%) | $2.27 | $2.15 | 12.14 K | $3.71 M |
| 06/23/2026 | $2.15 | $2.25 (4.65%) | $2.30 | $2.09 | 11.07 K | $3.67 M |
| 06/22/2026 | $2.14 | $2.16 (0.93%) | $2.16 | $2.04 | 11.89 K | $3.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
