-
5 DAY PERFORMANCE
-5.38% -
1 MONTH PERFORMANCE
-17.58% -
3 MONTH PERFORMANCE
-47.25% -
6 MONTH PERFORMANCE
-66.40% -
YEAR-TO-DATE PERFORMANCE
-61.64%
flyExclusive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.23 | $2.20 (-1.35%) | $2.23 | $2.10 | 6,795 | $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 |
| 10/14/2024 | $2.51 | $2.44 (-2.79%) | $2.60 | $2.41 | 14,000 | $46.77 M |
| 10/11/2024 | $2.53 | $2.54 (0.4%) | $2.66 | $2.25 | 86,300 | $48.69 M |
| 10/10/2024 | $2.48 | $2.50 (0.81%) | $2.59 | $2.45 | 7,000 | $47.92 M |
| 10/09/2024 | $2.57 | $2.46 (-4.28%) | $2.60 | $2.40 | 14,100 | $47.16 M |
| 10/08/2024 | $2.76 | $2.55 (-7.61%) | $2.76 | $2.50 | 12,204 | $48.88 M |
| 10/07/2024 | $2.74 | $2.69 (-1.82%) | $2.75 | $2.51 | 8,225 | $51.57 M |
| 10/04/2024 | $2.67 | $2.66 (-0.37%) | $2.74 | $2.65 | 6,100 | $50.99 M |
| 10/03/2024 | $2.67 | $2.60 (-2.62%) | $2.96 | $2.33 | 41,500 | $49.84 M |
| 10/02/2024 | $3.00 | $2.81 (-6.33%) | $3.00 | $2.50 | 48,300 | $53.87 M |
| 10/01/2024 | $3.00 | $3.00 (0%) | $3.33 | $2.80 | 6,915 | $57.51 M |
| 09/30/2024 | $3.00 | $2.98 (-0.67%) | $3.03 | $2.83 | 13,524 | $57.13 M |
| 09/27/2024 | $2.80 | $2.94 (5%) | $2.94 | $2.80 | 12,700 | $56.36 M |
| 09/26/2024 | $2.80 | $2.78 (-0.71%) | $2.86 | $2.75 | 7,600 | $53.29 M |
| 09/25/2024 | $2.73 | $2.75 (0.73%) | $2.88 | $2.68 | 18,700 | $52.72 M |
| 09/24/2024 | $2.45 | $2.71 (10.61%) | $2.95 | $2.40 | 94,946 | $51.95 M |
| 09/23/2024 | $3.25 | $2.29 (-29.54%) | $3.35 | $2.29 | 52,406 | $43.90 M |
| 09/20/2024 | $3.75 | $3.45 (-8%) | $3.86 | $3.45 | 31,300 | $66.14 M |
| 09/19/2024 | $3.98 | $3.75 (-5.78%) | $3.98 | $3.75 | 5,502 | $71.89 M |
| 09/18/2024 | $3.94 | $3.75 (-4.82%) | $3.96 | $3.75 | 8,400 | $71.89 M |
| 09/17/2024 | $3.90 | $3.80 (-2.56%) | $4.01 | $3.75 | 3,200 | $72.85 M |
| 09/16/2024 | $4.08 | $3.92 (-3.92%) | $4.08 | $3.67 | 8,200 | $75.15 M |
| 09/13/2024 | $3.67 | $3.71 (1.09%) | $4.02 | $3.66 | 3,524 | $71.12 M |
| 09/12/2024 | $4.00 | $3.89 (-2.75%) | $4.20 | $3.61 | 14,700 | $74.57 M |
| 09/11/2024 | $4.26 | $4.00 (-6.1%) | $4.26 | $4.00 | 3,300 | $76.68 M |
| 09/10/2024 | $4.08 | $4.29 (5.15%) | $4.29 | $4.08 | 2,534 | $82.24 M |
| 09/09/2024 | $4.20 | $4.39 (4.52%) | $4.40 | $4.20 | 7,126 | $84.16 M |
| 09/06/2024 | $3.99 | $4.09 (2.51%) | $4.18 | $3.99 | 3,300 | $78.40 M |
| 09/05/2024 | $4.15 | $4.39 (5.78%) | $4.41 | $3.97 | 8,337 | $84.16 M |
| 09/04/2024 | $4.28 | $4.15 (-3.04%) | $4.37 | $4.04 | 3,900 | $79.55 M |
| 09/03/2024 | $4.31 | $4.26 (-1.16%) | $4.37 | $4.10 | 7,939 | $81.66 M |
| 08/30/2024 | $4.31 | $4.12 (-4.41%) | $4.48 | $3.70 | 24,200 | $78.98 M |
| 08/29/2024 | $4.52 | $4.52 (0%) | $4.52 | $4.52 | 400 | $86.65 M |
| 08/28/2024 | $4.55 | $4.46 (-1.98%) | $4.74 | $4.30 | 11,536 | $85.50 M |
| 08/27/2024 | $4.38 | $4.45 (1.6%) | $4.54 | $4.38 | 6,133 | $85.31 M |
| 08/26/2024 | $4.19 | $4.45 (6.21%) | $4.45 | $4.11 | 8,414 | $85.31 M |
| 08/23/2024 | $4.34 | $4.38 (0.92%) | $4.39 | $4.16 | 6,524 | $83.96 M |
| 08/22/2024 | $4.17 | $4.18 (0.24%) | $4.40 | $4.15 | 4,842 | $80.13 M |
| 08/21/2024 | $4.10 | $4.32 (5.37%) | $4.33 | $4.10 | 6,300 | $82.81 M |
| 08/20/2024 | $4.09 | $4.40 (7.58%) | $4.40 | $4.00 | 3,100 | $84.35 M |
| 08/19/2024 | $3.91 | $4.06 (3.84%) | $4.20 | $3.88 | 7,343 | $77.83 M |