5 DAY PERFORMANCE
-4.76%
1 MONTH PERFORMANCE
+19.15%
3 MONTH PERFORMANCE
+8.11%
6 MONTH PERFORMANCE
-32.69%
YEAR-TO-DATE PERFORMANCE
-11.11%
1 YEAR PERFORMANCE
-57.38%
flyExclusive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $2.87 | $2.79 (-2.79%) | $2.97 | $2.63 | 9,532 | $67.73 M |
| 01/13/2025 | $2.92 | $2.83 (-3.08%) | $2.99 | $2.71 | 14,235 | $68.70 M |
| 01/10/2025 | $3.10 | $2.94 (-5.16%) | $3.13 | $2.94 | 4,802 | $71.37 M |
| 01/08/2025 | $3.17 | $3.18 (0.32%) | $3.19 | $3.05 | 11,210 | $77.20 M |
| 01/07/2025 | $3.20 | $3.19 (-0.31%) | $3.20 | $3.12 | 13,644 | $77.44 M |
| 01/06/2025 | $3.20 | $3.20 (0%) | $3.20 | $3.05 | 25,244 | $77.68 M |
| 01/03/2025 | $3.19 | $3.16 (-0.94%) | $3.20 | $3.01 | 11,100 | $76.71 M |
| 01/02/2025 | $3.13 | $3.15 (0.64%) | $3.15 | $2.92 | 12,300 | $76.47 M |
| 12/31/2024 | $3.03 | $3.15 (3.96%) | $3.20 | $2.92 | 19,303 | $76.47 M |
| 12/30/2024 | $2.83 | $2.98 (5.3%) | $3.00 | $2.79 | 51,600 | $72.34 M |
| 12/27/2024 | $3.01 | $2.90 (-3.65%) | $3.24 | $2.80 | 42,876 | $70.40 M |
| 12/26/2024 | $2.59 | $2.96 (14.29%) | $3.29 | $2.41 | 35,918 | $71.86 M |
| 12/24/2024 | $2.59 | $2.58 (-0.39%) | $2.69 | $2.58 | 7,531 | $62.63 M |
| 12/23/2024 | $2.45 | $2.45 (0%) | $2.65 | $2.26 | 26,233 | $59.48 M |
| 12/20/2024 | $2.49 | $2.33 (-6.43%) | $2.49 | $2.23 | 12,900 | $56.56 M |
| 12/19/2024 | $2.35 | $2.44 (3.83%) | $2.55 | $2.20 | 18,926 | $59.23 M |
| 12/18/2024 | $2.35 | $2.31 (-1.7%) | $2.67 | $2.26 | 38,335 | $56.08 M |
| 12/17/2024 | $2.40 | $2.45 (2.08%) | $2.47 | $2.24 | 15,346 | $59.48 M |
| 12/16/2024 | $2.67 | $2.40 (-10.11%) | $2.67 | $2.23 | 20,600 | $58.26 M |
| 12/13/2024 | $2.06 | $2.35 (14.08%) | $2.49 | $2.04 | 43,200 | $57.05 M |
| 12/12/2024 | $2.12 | $2.12 (0%) | $2.24 | $2.10 | 21,425 | $51.46 M |
| 12/11/2024 | $2.25 | $2.20 (-2.22%) | $2.30 | $2.19 | 12,728 | $53.41 M |
| 12/10/2024 | $2.24 | $2.25 (0.45%) | $2.26 | $2.15 | 12,710 | $54.62 M |
| 12/09/2024 | $2.21 | $2.30 (4.07%) | $2.35 | $2.21 | 10,000 | $55.83 M |
| 12/06/2024 | $2.27 | $2.21 (-2.64%) | $2.44 | $2.17 | 26,404 | $53.65 M |
| 12/05/2024 | $2.40 | $2.35 (-2.08%) | $2.49 | $2.30 | 13,828 | $57.05 M |
| 12/04/2024 | $2.37 | $2.39 (0.84%) | $2.39 | $2.19 | 9,600 | $58.02 M |
| 12/03/2024 | $2.14 | $2.34 (9.35%) | $2.35 | $2.14 | 12,200 | $56.81 M |
| 12/02/2024 | $2.24 | $2.19 (-2.23%) | $2.40 | $2.12 | 10,034 | $53.16 M |
| 11/29/2024 | $2.24 | $2.20 (-1.79%) | $2.24 | $2.10 | 4,223 | $53.41 M |
| 11/27/2024 | $2.34 | $2.25 (-3.85%) | $2.34 | $2.16 | 19,900 | $54.62 M |
| 11/26/2024 | $2.25 | $2.29 (1.78%) | $2.30 | $2.13 | 13,400 | $55.59 M |
| 11/25/2024 | $2.18 | $2.23 (2.29%) | $2.29 | $2.11 | 19,612 | $54.13 M |
| 11/22/2024 | $2.11 | $2.15 (1.9%) | $2.17 | $2.05 | 6,732 | $52.19 M |
| 11/21/2024 | $2.19 | $2.12 (-3.2%) | $2.28 | $2.06 | 13,300 | $51.46 M |
| 11/20/2024 | $2.25 | $2.19 (-2.67%) | $2.25 | $2.06 | 3,313 | $53.16 M |
| 11/19/2024 | $2.11 | $2.23 (5.69%) | $2.24 | $2.05 | 9,529 | $54.13 M |
| 11/18/2024 | $2.23 | $2.20 (-1.35%) | $2.23 | $2.10 | 6,800 | $53.41 M |
| 11/15/2024 | $2.24 | $2.22 (-0.89%) | $2.29 | $2.12 | 68,825 | $53.89 M |
| 11/14/2024 | $2.21 | $2.24 (1.36%) | $2.24 | $2.05 | 18,900 | $54.38 M |
| 11/13/2024 | $2.30 | $2.23 (-3.04%) | $2.30 | $2.02 | 13,800 | $54.13 M |
| 11/12/2024 | $2.20 | $2.24 (1.82%) | $2.25 | $2.02 | 26,852 | $54.38 M |
| 11/11/2024 | $2.17 | $2.16 (-0.46%) | $2.24 | $2.08 | 7,116 | $52.44 M |
| 11/08/2024 | $2.15 | $2.17 (0.93%) | $2.26 | $2.15 | 66,733 | $41.60 M |
| 11/07/2024 | $2.16 | $2.15 (-0.46%) | $2.22 | $2.02 | 19,126 | $41.21 M |
| 11/06/2024 | $2.20 | $2.15 (-2.27%) | $2.20 | $2.01 | 33,000 | $41.21 M |
| 11/05/2024 | $2.09 | $2.06 (-1.44%) | $2.13 | $1.92 | 5,000 | $39.49 M |
| 11/04/2024 | $2.11 | $2.10 (-0.47%) | $2.14 | $2.03 | 17,637 | $40.26 M |
| 11/01/2024 | $2.14 | $2.10 (-1.87%) | $2.21 | $2.08 | 11,500 | $40.26 M |
| 10/31/2024 | $2.15 | $2.22 (3.26%) | $2.35 | $1.79 | 57,000 | $42.56 M |
| 10/30/2024 | $2.40 | $2.21 (-7.92%) | $2.40 | $2.00 | 30,926 | $42.37 M |
| 10/29/2024 | $2.36 | $2.36 (0%) | $2.40 | $2.24 | 26,716 | $45.24 M |
| 10/28/2024 | $2.45 | $2.42 (-1.22%) | $2.45 | $2.32 | 6,000 | $46.39 M |
| 10/25/2024 | $2.50 | $2.38 (-4.8%) | $2.50 | $2.30 | 40,800 | $45.62 M |
| 10/24/2024 | $2.49 | $2.46 (-1.2%) | $2.54 | $2.37 | 15,600 | $47.16 M |
| 10/23/2024 | $2.37 | $2.45 (3.38%) | $2.56 | $2.37 | 8,947 | $46.97 M |
| 10/22/2024 | $2.51 | $2.51 (0%) | $2.51 | $2.50 | 3,600 | $48.12 M |
| 10/21/2024 | $2.51 | $2.52 (0.4%) | $2.56 | $2.38 | 11,200 | $48.31 M |
| 10/18/2024 | $2.52 | $2.56 (1.59%) | $2.57 | $2.50 | 4,325 | $49.07 M |
| 10/17/2024 | $2.56 | $2.61 (1.95%) | $2.61 | $2.39 | 3,700 | $50.03 M |
| 10/16/2024 | $2.54 | $2.55 (0.39%) | $2.62 | $2.47 | 11,565 | $48.88 M |
| 10/15/2024 | $2.50 | $2.59 (3.6%) | $2.59 | $2.30 | 35,300 | $49.65 M |