5 DAY PERFORMANCE
-93.39%
1 MONTH PERFORMANCE
-87.10%
3 MONTH PERFORMANCE
-94.56%
6 MONTH PERFORMANCE
-98.84%
YEAR-TO-DATE PERFORMANCE
-99.16%
1 YEAR PERFORMANCE
-98.40%
Fly-E Group, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.80 | $8.27 (-6.02%) | $9.21 | $8.00 | 137.56 K | $55.38 M |
| 12/04/2025 | $9.90 | $9.99 (0.91%) | $10.50 | $9.20 | 1.50 M | $66.90 M |
| 12/03/2025 | $9.68 | $8.66 (-10.54%) | $10.52 | $8.48 | 234.81 K | $57.99 M |
| 12/02/2025 | $13.27 | $10.69 (-19.44%) | $13.93 | $8.45 | 1.61 M | $71.59 M |
| 12/01/2025 | $4.48 | $15.79 (252.46%) | $21.80 | $4.48 | 18.71 M | $105.74 M |
| 11/28/2025 | $4.12 | $4.48 (8.74%) | $4.48 | $4.02 | 2.03 K | $30.00 M |
| 11/26/2025 | $4.26 | $4.49 (5.4%) | $4.56 | $4.26 | 8.84 K | $30.07 M |
| 11/25/2025 | $4.02 | $4.30 (6.97%) | $4.30 | $4.02 | 4.10 K | $28.80 M |
| 11/24/2025 | $3.93 | $4.02 (2.29%) | $4.20 | $3.83 | 4.33 K | $26.92 M |
| 11/21/2025 | $3.83 | $3.89 (1.57%) | $4.21 | $3.83 | 11.00 K | $26.05 M |
| 11/20/2025 | $3.90 | $3.87 (-0.77%) | $4.05 | $3.85 | 31.42 K | $25.92 M |
| 11/19/2025 | $3.87 | $3.91 (1.03%) | $4.17 | $3.86 | 4.00 K | $26.18 M |
| 11/18/2025 | $4.32 | $4.09 (-5.32%) | $4.32 | $4.00 | 16.42 K | $27.39 M |
| 11/17/2025 | $4.58 | $4.41 (-3.71%) | $4.58 | $4.32 | 9.01 K | $29.53 M |
| 11/14/2025 | $4.98 | $4.61 (-7.43%) | $5.12 | $4.58 | 18.73 K | $30.87 M |
| 11/13/2025 | $5.27 | $5.18 (-1.71%) | $5.49 | $5.17 | 12.34 K | $34.69 M |
| 11/12/2025 | $5.50 | $5.32 (-3.27%) | $5.51 | $5.20 | 8.71 K | $35.63 M |
| 11/11/2025 | $5.50 | $5.41 (-1.64%) | $5.67 | $5.32 | 8.62 K | $36.23 M |
| 11/10/2025 | $5.40 | $5.56 (2.96%) | $5.70 | $5.40 | 10.00 K | $37.23 M |
| 11/07/2025 | $5.84 | $5.48 (-6.16%) | $5.90 | $5.36 | 13.61 K | $36.70 M |
| 11/06/2025 | $5.80 | $5.84 (0.69%) | $6.11 | $5.46 | 17.95 K | $39.11 M |
| 11/05/2025 | $6.79 | $5.70 (-16.05%) | $6.79 | $5.25 | 64.52 K | $38.17 M |
| 11/04/2025 | $8.50 | $7.14 (-16%) | $10.61 | $6.85 | 95.10 K | $47.82 M |
| 11/03/2025 | $11.04 | $10.00 (-9.42%) | $14.11 | $9.72 | 3.81 M | $66.97 M |
| 10/31/2025 | $17.60 | $10.09 (-42.67%) | $18.30 | $10.00 | 4.10 M | $67.57 M |
| 10/30/2025 | $17.60 | $21.40 (21.59%) | $22.00 | $14.46 | 3.39 M | $143.31 M |
| 10/29/2025 | $14.32 | $18.60 (29.89%) | $19.38 | $14.32 | 3.80 M | $124.56 M |
| 10/28/2025 | $14.00 | $15.30 (9.29%) | $15.55 | $14.00 | 541.50 K | $102.46 M |
| 10/27/2025 | $13.80 | $13.97 (1.23%) | $14.20 | $13.18 | 273.90 K | $93.55 M |
| 10/24/2025 | $13.75 | $13.52 (-1.67%) | $14.76 | $12.50 | 499.92 K | $90.54 M |
| 10/23/2025 | $12.38 | $13.75 (11.07%) | $14.38 | $11.81 | 587.40 K | $92.08 M |
| 10/22/2025 | $13.12 | $12.42 (-5.34%) | $13.23 | $12.06 | 327.00 K | $83.17 M |
| 10/21/2025 | $11.80 | $13.24 (12.2%) | $13.40 | $11.43 | 1.12 M | $88.67 M |
| 10/20/2025 | $9.82 | $11.17 (13.75%) | $11.34 | $9.60 | 421.60 K | $74.80 M |
| 10/17/2025 | $10.13 | $10.00 (-1.28%) | $10.60 | $9.80 | 204.20 K | $66.97 M |
| 10/16/2025 | $10.40 | $10.45 (0.48%) | $11.36 | $10.00 | 362.60 K | $69.98 M |
| 10/15/2025 | $11.34 | $10.36 (-8.64%) | $11.95 | $10.10 | 733.20 K | $69.38 M |
| 10/14/2025 | $12.44 | $11.14 (-10.45%) | $12.90 | $10.60 | 1.21 M | $74.60 M |
| 10/13/2025 | $13.00 | $13.18 (1.38%) | $13.70 | $12.81 | 215.70 K | $88.26 M |
| 10/10/2025 | $12.96 | $13.16 (1.54%) | $13.59 | $12.96 | 233.10 K | $88.13 M |
| 10/09/2025 | $13.46 | $13.60 (1.04%) | $13.98 | $13.28 | 228.30 K | $91.08 M |
| 10/08/2025 | $13.00 | $13.88 (6.77%) | $14.40 | $12.80 | 523.44 K | $92.95 M |
| 10/07/2025 | $13.00 | $13.04 (0.31%) | $13.53 | $12.95 | 357.70 K | $87.33 M |
| 10/06/2025 | $14.00 | $13.52 (-3.43%) | $14.14 | $13.30 | 689.01 K | $90.54 M |
| 10/03/2025 | $13.49 | $14.14 (4.82%) | $14.78 | $13.49 | 39.76 K | $94.69 M |
| 10/02/2025 | $13.20 | $13.49 (2.2%) | $13.93 | $13.20 | 17.69 K | $90.34 M |
| 10/01/2025 | $13.57 | $13.60 (0.22%) | $14.38 | $13.45 | 32.03 K | $91.08 M |
| 09/30/2025 | $14.50 | $13.75 (-5.17%) | $14.91 | $13.28 | 16.93 K | $92.08 M |
| 09/29/2025 | $14.83 | $14.48 (-2.36%) | $15.00 | $13.53 | 18.87 K | $96.97 M |
| 09/26/2025 | $15.80 | $15.60 (-1.27%) | $16.33 | $14.73 | 12.88 K | $104.47 M |
| 09/25/2025 | $18.00 | $16.56 (-8%) | $18.00 | $16.02 | 19.58 K | $110.90 M |
| 09/24/2025 | $17.90 | $17.63 (-1.51%) | $18.60 | $17.20 | 15.41 K | $118.06 M |
| 09/23/2025 | $17.45 | $18.66 (6.93%) | $20.20 | $16.40 | 55.74 K | $124.96 M |
| 09/22/2025 | $15.00 | $20.20 (34.67%) | $20.80 | $14.60 | 169.32 K | $135.28 M |
| 09/19/2025 | $14.57 | $15.10 (3.64%) | $15.40 | $14.40 | 28.14 K | $101.12 M |
| 09/18/2025 | $15.00 | $14.70 (-2%) | $15.23 | $14.70 | 16.13 K | $98.44 M |
| 09/17/2025 | $14.86 | $14.62 (-1.62%) | $15.46 | $14.62 | 25.84 K | $97.91 M |
| 09/16/2025 | $15.56 | $15.45 (-0.71%) | $15.56 | $14.80 | 28.87 K | $103.47 M |
| 09/15/2025 | $15.20 | $15.80 (3.95%) | $16.37 | $14.66 | 44.12 K | $105.81 M |
| 09/12/2025 | $15.40 | $14.46 (-6.1%) | $16.57 | $14.34 | 35.47 K | $96.84 M |
| 09/11/2025 | $15.20 | $16.23 (6.78%) | $17.20 | $15.02 | 62.76 K | $108.69 M |
| 09/10/2025 | $12.72 | $16.20 (27.36%) | $16.60 | $12.72 | 138.08 K | $108.49 M |
| 09/09/2025 | $12.20 | $13.20 (8.2%) | $14.25 | $12.20 | 97.41 K | $88.40 M |
| 09/08/2025 | $13.00 | $12.98 (-0.15%) | $13.60 | $12.60 | 24.20 K | $86.92 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.
