5 DAY PERFORMANCE
+5.47%
1 MONTH PERFORMANCE
-0.93%
3 MONTH PERFORMANCE
-38.73%
6 MONTH PERFORMANCE
-63.70%
YEAR-TO-DATE PERFORMANCE
-68.12%
1 YEAR PERFORMANCE
-94.70%
Fly-E Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.92 | $1.96 (2.08%) | $1.98 | $1.89 | 3.30 K | $3.21 M |
| 05/05/2026 | $1.99 | $2.04 (2.51%) | $2.04 | $1.99 | 8.58 K | $3.33 M |
| 05/04/2026 | $2.04 | $1.99 (-2.45%) | $2.04 | $1.93 | 2.50 K | $3.25 M |
| 05/01/2026 | $1.96 | $2.01 (2.55%) | $2.04 | $1.87 | 4.91 K | $3.28 M |
| 04/30/2026 | $1.98 | $1.97 (-0.51%) | $2.01 | $1.93 | 6.86 K | $3.22 M |
| 04/29/2026 | $1.96 | $1.98 (1.02%) | $1.98 | $1.94 | 7.20 K | $3.23 M |
| 04/28/2026 | $2.03 | $1.96 (-3.45%) | $2.03 | $1.95 | 7.20 K | $3.20 M |
| 04/27/2026 | $2.02 | $2.05 (1.49%) | $2.06 | $2.00 | 11.52 K | $3.35 M |
| 04/24/2026 | $2.07 | $2.00 (-3.38%) | $2.07 | $1.92 | 9.30 K | $3.26 M |
| 04/23/2026 | $2.19 | $2.14 (-2.28%) | $2.19 | $2.05 | 14.30 K | $3.49 M |
| 04/22/2026 | $2.22 | $2.15 (-3.15%) | $2.22 | $2.15 | 1.90 K | $3.51 M |
| 04/21/2026 | $2.32 | $2.11 (-9.05%) | $2.32 | $2.11 | 3.70 K | $3.44 M |
| 04/20/2026 | $2.09 | $2.22 (6.22%) | $2.22 | $2.09 | 4.50 K | $3.62 M |
| 04/17/2026 | $2.13 | $2.08 (-2.35%) | $2.25 | $2.08 | 12.64 K | $3.40 M |
| 04/16/2026 | $2.18 | $2.20 (0.92%) | $2.24 | $2.14 | 15.99 K | $1.79 M |
| 04/15/2026 | $2.15 | $2.22 (3.26%) | $2.32 | $2.05 | 13.92 K | $1.81 M |
| 04/14/2026 | $2.14 | $2.22 (3.74%) | $2.30 | $2.07 | 4.70 K | $1.81 M |
| 04/13/2026 | $2.06 | $2.22 (7.77%) | $2.27 | $2.06 | 16.20 K | $1.81 M |
| 04/10/2026 | $2.25 | $2.06 (-8.44%) | $2.29 | $2.01 | 22.90 K | $1.68 M |
| 04/09/2026 | $2.23 | $2.28 (2.24%) | $2.39 | $2.23 | 16.28 K | $1.86 M |
| 04/08/2026 | $2.28 | $2.29 (0.44%) | $2.36 | $2.19 | 11.72 K | $1.86 M |
| 04/07/2026 | $2.22 | $2.13 (-4.05%) | $2.26 | $2.13 | 7.10 K | $1.73 M |
| 04/06/2026 | $2.27 | $2.14 (-5.73%) | $2.27 | $2.14 | 8.91 K | $1.74 M |
| 04/02/2026 | $2.40 | $2.21 (-7.92%) | $2.47 | $2.21 | 90.60 K | $1.80 M |
| 04/01/2026 | $2.15 | $2.40 (11.63%) | $2.57 | $2.13 | 48.74 K | $1.95 M |
| 03/31/2026 | $2.10 | $2.10 (0%) | $2.15 | $1.95 | 15.72 K | $1.71 M |
| 03/30/2026 | $2.04 | $1.95 (-4.41%) | $2.04 | $1.95 | 3.94 K | $1.59 M |
| 03/27/2026 | $2.13 | $2.08 (-2.35%) | $2.13 | $2.07 | 6.73 K | $1.69 M |
| 03/26/2026 | $2.15 | $2.11 (-1.86%) | $2.23 | $2.01 | 19.02 K | $1.72 M |
| 03/25/2026 | $1.97 | $2.09 (6.09%) | $2.11 | $1.91 | 21.10 K | $1.70 M |
| 03/24/2026 | $1.85 | $1.85 (0%) | $1.85 | $1.85 | 2.20 K | $1.51 M |
| 03/23/2026 | $1.68 | $1.91 (13.69%) | $1.95 | $1.68 | 9.00 K | $1.55 M |
| 03/20/2026 | $1.79 | $1.78 (-0.56%) | $1.81 | $1.70 | 25.10 K | $1.45 M |
| 03/19/2026 | $1.81 | $1.79 (-1.1%) | $1.82 | $1.76 | 6.03 K | $1.46 M |
| 03/18/2026 | $1.89 | $1.92 (1.59%) | $1.92 | $1.81 | 12.04 K | $1.56 M |
| 03/17/2026 | $1.85 | $1.91 (3.24%) | $1.95 | $1.84 | 5.33 K | $1.55 M |
| 03/16/2026 | $1.96 | $1.96 (0%) | $1.96 | $1.85 | 5.07 K | $1.60 M |
| 03/13/2026 | $1.94 | $1.94 (0%) | $1.95 | $1.85 | 5.34 K | $1.58 M |
| 03/12/2026 | $1.97 | $1.92 (-2.54%) | $2.09 | $1.87 | 6.70 K | $1.56 M |
| 03/11/2026 | $2.02 | $1.95 (-3.47%) | $2.02 | $1.95 | 13.50 K | $1.59 M |
| 03/10/2026 | $2.14 | $2.04 (-4.67%) | $2.15 | $2.03 | 8.95 K | $1.66 M |
| 03/09/2026 | $1.99 | $2.18 (9.55%) | $2.18 | $1.90 | 18.71 K | $1.77 M |
| 03/06/2026 | $2.04 | $2.03 (-0.49%) | $2.11 | $2.01 | 15.54 K | $1.65 M |
| 03/05/2026 | $1.96 | $2.02 (3.06%) | $2.09 | $1.95 | 7.54 K | $1.64 M |
| 03/04/2026 | $1.94 | $1.94 (0%) | $1.94 | $1.87 | 14.54 K | $1.58 M |
| 03/03/2026 | $1.87 | $1.84 (-1.6%) | $2.00 | $1.80 | 20.40 K | $1.50 M |
| 03/02/2026 | $2.20 | $2.00 (-9.09%) | $2.20 | $1.86 | 32.60 K | $1.63 M |
| 02/27/2026 | $2.15 | $2.04 (-5.12%) | $2.17 | $2.04 | 18.74 K | $1.66 M |
| 02/26/2026 | $2.23 | $2.12 (-4.93%) | $2.23 | $2.02 | 27.51 K | $1.73 M |
| 02/25/2026 | $2.15 | $2.18 (1.4%) | $2.27 | $2.15 | 7.91 K | $1.77 M |
| 02/24/2026 | $2.03 | $2.19 (7.88%) | $2.21 | $2.03 | 24.04 K | $1.78 M |
| 02/23/2026 | $2.22 | $2.05 (-7.66%) | $2.24 | $2.02 | 32.54 K | $1.67 M |
| 02/20/2026 | $2.49 | $2.26 (-9.24%) | $2.49 | $2.12 | 30.83 K | $1.84 M |
| 02/19/2026 | $2.48 | $2.42 (-2.42%) | $2.56 | $2.39 | 25.80 K | $1.97 M |
| 02/18/2026 | $2.47 | $2.53 (2.43%) | $2.65 | $2.47 | 12.95 K | $2.06 M |
| 02/17/2026 | $2.63 | $2.46 (-6.46%) | $2.63 | $2.42 | 53.41 K | $2.00 M |
| 02/13/2026 | $2.87 | $2.69 (-6.27%) | $2.93 | $2.64 | 28.20 K | $2.19 M |
| 02/12/2026 | $2.82 | $2.89 (2.48%) | $3.04 | $2.60 | 142.94 K | $2.35 M |
| 02/11/2026 | $2.65 | $2.80 (5.66%) | $3.30 | $2.65 | 140.64 K | $2.28 M |
| 02/10/2026 | $2.59 | $2.66 (2.7%) | $2.92 | $2.49 | 69.30 K | $2.17 M |
| 02/09/2026 | $3.26 | $2.86 (-12.27%) | $3.47 | $2.50 | 340.81 K | $2.33 M |
| 02/06/2026 | $5.93 | $3.46 (-41.65%) | $6.47 | $2.73 | 15.22 M | $2.82 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.
