5 DAY PERFORMANCE
+30.06%
1 MONTH PERFORMANCE
+0.95%
3 MONTH PERFORMANCE
+9.84%
6 MONTH PERFORMANCE
-38.73%
YEAR-TO-DATE PERFORMANCE
-68.12%
1 YEAR PERFORMANCE
-98.44%
Fly-E Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $2.30 | $2.17 (-5.65%) | $2.30 | $2.17 | 38.70 K | $3.54 M |
| 06/17/2026 | $2.34 | $2.30 (-1.71%) | $2.37 | $2.23 | 10.42 K | $3.75 M |
| 06/16/2026 | $2.50 | $2.34 (-6.4%) | $2.56 | $2.19 | 48.10 K | $3.82 M |
| 06/15/2026 | $2.06 | $2.40 (16.5%) | $2.65 | $2.06 | 174.03 K | $3.92 M |
| 06/12/2026 | $1.97 | $2.11 (7.11%) | $3.25 | $1.70 | 1.02 M | $3.44 M |
| 06/11/2026 | $1.95 | $2.08 (6.67%) | $2.17 | $1.77 | 212.10 K | $3.40 M |
| 06/10/2026 | $1.88 | $2.00 (6.38%) | $2.23 | $1.82 | 3.89 M | $3.26 M |
| 06/09/2026 | $1.71 | $1.75 (2.34%) | $1.91 | $1.71 | 22.70 K | $2.86 M |
| 06/08/2026 | $1.77 | $1.71 (-3.39%) | $1.77 | $1.62 | 19.05 K | $2.79 M |
| 06/05/2026 | $1.90 | $1.69 (-11.05%) | $1.90 | $1.64 | 15.50 K | $2.76 M |
| 06/04/2026 | $1.84 | $1.88 (2.17%) | $2.00 | $1.81 | 15.28 K | $3.07 M |
| 06/03/2026 | $1.95 | $1.83 (-6.15%) | $1.95 | $1.80 | 8.20 K | $2.99 M |
| 06/02/2026 | $2.10 | $1.96 (-6.67%) | $2.10 | $1.92 | 2.30 K | $3.20 M |
| 06/01/2026 | $2.13 | $1.90 (-10.8%) | $2.13 | $1.88 | 14.03 K | $3.10 M |
| 05/29/2026 | $1.87 | $2.01 (7.49%) | $2.30 | $1.87 | 61.77 K | $3.28 M |
| 05/28/2026 | $1.82 | $1.81 (-0.55%) | $1.82 | $1.81 | 2.00 K | $2.95 M |
| 05/27/2026 | $1.83 | $1.83 (0%) | $2.08 | $1.66 | 4.90 K | $2.99 M |
| 05/26/2026 | $1.95 | $1.95 (0%) | $1.99 | $1.89 | 13.34 K | $3.18 M |
| 05/22/2026 | $1.77 | $1.92 (8.47%) | $1.92 | $1.75 | 28.12 K | $3.13 M |
| 05/21/2026 | $1.66 | $1.74 (4.82%) | $1.76 | $1.65 | 11.67 K | $2.84 M |
| 05/20/2026 | $1.70 | $1.67 (-1.76%) | $1.71 | $1.66 | 17.23 K | $2.73 M |
| 05/19/2026 | $1.71 | $1.71 (0%) | $1.71 | $1.70 | 4.32 K | $2.79 M |
| 05/18/2026 | $1.72 | $1.77 (2.91%) | $1.79 | $1.72 | 4.90 K | $2.89 M |
| 05/15/2026 | $1.70 | $1.82 (7.06%) | $1.82 | $1.70 | 4.31 K | $2.97 M |
| 05/14/2026 | $1.80 | $1.89 (5%) | $1.91 | $1.80 | 2.20 K | $3.09 M |
| 05/13/2026 | $1.91 | $1.80 (-5.76%) | $1.91 | $1.80 | 7.70 K | $2.94 M |
| 05/12/2026 | $1.83 | $1.81 (-1.09%) | $1.86 | $1.80 | 5.20 K | $2.95 M |
| 05/11/2026 | $1.86 | $1.82 (-2.15%) | $1.99 | $1.78 | 35.02 K | $2.97 M |
| 05/08/2026 | $1.95 | $1.90 (-2.56%) | $1.98 | $1.90 | 2.32 K | $3.10 M |
| 05/07/2026 | $1.95 | $1.93 (-1.03%) | $2.00 | $1.93 | 4.88 K | $3.15 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.
