5 DAY PERFORMANCE
+22.54%
1 MONTH PERFORMANCE
+60.61%
3 MONTH PERFORMANCE
+21.84%
6 MONTH PERFORMANCE
+3.92%
YEAR-TO-DATE PERFORMANCE
-68.12%
1 YEAR PERFORMANCE
-62.81%
Fly-E Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.24 | $2.24 (0%) | $2.85 | $2.03 | 27.62 M | |
| 11/04/2026 | $1.80 | $1.70 (-5.56%) | $1.80 | $1.70 | 47.50 K | $2.77 M |
| 11/03/2026 | $1.79 | $1.72 (-3.91%) | $1.84 | $1.69 | 14.85 K | $2.81 M |
| 11/02/2026 | $1.76 | $1.74 (-1.14%) | $1.83 | $1.74 | 25.13 K | $2.84 M |
| 10/30/2026 | $1.82 | $1.73 (-4.95%) | $1.83 | $1.69 | 22.88 K | $2.82 M |
| 10/29/2026 | $1.81 | $1.83 (1.1%) | $1.88 | $1.70 | 14.88 K | $2.99 M |
| 10/28/2026 | $1.78 | $1.83 (2.81%) | $1.83 | $1.74 | 39.02 K | $2.99 M |
| 10/27/2026 | $1.77 | $1.81 (2.26%) | $1.84 | $1.76 | 15.91 K | $2.95 M |
| 10/26/2026 | $1.90 | $1.84 (-3.16%) | $2.00 | $1.78 | 41.03 K | $3.00 M |
| 10/23/2026 | $1.97 | $1.91 (-3.05%) | $1.99 | $1.86 | 58.31 K | $3.12 M |
| 10/22/2026 | $1.99 | $1.96 (-1.51%) | $2.07 | $1.94 | 56.38 K | $3.20 M |
| 10/21/2026 | $2.14 | $2.07 (-3.27%) | $2.31 | $2.00 | 122.59 K | $3.38 M |
| 10/20/2026 | $2.17 | $2.13 (-1.84%) | $2.39 | $2.12 | 163.28 K | $3.48 M |
| 10/19/2026 | $2.49 | $2.20 (-11.65%) | $2.63 | $2.14 | 183.94 K | $3.59 M |
| 10/16/2026 | $3.43 | $2.66 (-22.45%) | $4.77 | $1.69 | 3.13 M | $4.34 M |
| 10/15/2026 | $3.56 | $3.38 (-5.06%) | $4.12 | $3.36 | 2.13 M | $5.52 M |
| 10/14/2026 | $3.31 | $3.60 (8.76%) | $3.92 | $3.18 | 5.25 M | $5.88 M |
| 10/13/2026 | $2.15 | $3.55 (65.12%) | $6.31 | $2.09 | 32.82 M | $5.79 M |
| 10/12/2026 | $1.96 | $2.05 (4.59%) | $2.30 | $1.95 | 277.90 K | $3.35 M |
| 10/09/2026 | $2.25 | $2.33 (3.56%) | $2.65 | $2.00 | 2.93 M | $3.80 M |
| 10/08/2026 | $3.18 | $2.32 (-27.04%) | $3.47 | $1.95 | 133.01 M | $3.79 M |
| 10/07/2026 | $1.32 | $1.27 (-3.79%) | $1.32 | $1.22 | 24.35 K | $2.07 M |
| 10/06/2026 | $1.32 | $1.33 (0.76%) | $1.35 | $1.32 | 2.42 K | $2.17 M |
| 10/05/2026 | $1.38 | $1.32 (-4.35%) | $1.38 | $1.32 | 12.53 K | $2.15 M |
| 10/02/2026 | $1.41 | $1.39 (-1.42%) | $1.44 | $1.35 | 6.80 K | $2.27 M |
| 10/01/2026 | $1.39 | $1.33 (-4.32%) | $1.39 | $1.32 | 26.40 K | $2.17 M |
| 09/30/2026 | $1.32 | $1.38 (4.55%) | $1.41 | $1.32 | 8.50 K | $2.25 M |
| 09/29/2026 | $1.38 | $1.42 (2.9%) | $1.43 | $1.38 | 6.30 K | $2.32 M |
| 09/28/2026 | $1.41 | $1.43 (1.42%) | $1.50 | $1.41 | 12.40 K | $2.33 M |
| 09/25/2026 | $1.48 | $1.41 (-4.73%) | $1.60 | $1.41 | 41.60 K | $2.30 M |
| 09/24/2026 | $1.53 | $1.48 (-3.27%) | $1.53 | $1.41 | 40.53 K | $2.42 M |
| 09/23/2026 | $1.45 | $1.53 (5.52%) | $1.80 | $1.39 | 929.58 K | $2.50 M |
| 09/22/2026 | $1.55 | $1.35 (-12.9%) | $2.00 | $1.28 | 694.34 K | $2.20 M |
| 09/21/2026 | $1.67 | $1.47 (-11.98%) | $1.71 | $1.45 | 42.34 K | $2.40 M |
| 09/18/2026 | $1.64 | $1.60 (-2.44%) | $1.67 | $1.52 | 27.10 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 |
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.
