5 DAY PERFORMANCE
+4.46%
1 MONTH PERFORMANCE
+10.28%
3 MONTH PERFORMANCE
-6.64%
6 MONTH PERFORMANCE
+43.86%
YEAR-TO-DATE PERFORMANCE
+0.48%
1 YEAR PERFORMANCE
-41.39%
flyExclusive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $3.06 | $3.17 (3.59%) | $3.18 | $3.00 | 9.72 K | $79.75 M |
| 05/29/2025 | $2.95 | $3.09 (4.75%) | $3.39 | $2.95 | 19.40 K | $77.73 M |
| 05/28/2025 | $2.94 | $3.05 (3.74%) | $3.06 | $2.82 | 12.10 K | $76.73 M |
| 05/27/2025 | $2.71 | $3.03 (11.81%) | $3.03 | $2.68 | 35.50 K | $76.22 M |
| 05/23/2025 | $2.65 | $2.70 (1.89%) | $2.84 | $2.65 | 4.73 K | $67.92 M |
| 05/22/2025 | $2.71 | $2.75 (1.48%) | $2.79 | $2.60 | 4.51 K | $69.18 M |
| 05/21/2025 | $2.80 | $2.76 (-1.43%) | $2.88 | $2.62 | 4.71 K | $69.43 M |
| 05/20/2025 | $2.91 | $2.90 (-0.34%) | $2.92 | $2.76 | 9.83 K | $72.95 M |
| 05/19/2025 | $2.75 | $2.91 (5.82%) | $2.91 | $2.73 | 6.40 K | $73.21 M |
| 05/16/2025 | $2.87 | $2.75 (-4.18%) | $2.90 | $2.75 | 19.85 K | $69.18 M |
| 05/15/2025 | $2.82 | $2.87 (1.77%) | $2.87 | $2.78 | 2.71 K | $72.20 M |
| 05/14/2025 | $2.81 | $2.83 (0.71%) | $2.86 | $2.81 | 1.61 K | $71.19 M |
| 05/13/2025 | $2.91 | $2.97 (2.06%) | $2.97 | $2.87 | 3.63 K | $74.71 M |
| 05/12/2025 | $3.06 | $3.05 (-0.33%) | $3.06 | $2.83 | 2.21 K | $76.73 M |
| 05/09/2025 | $3.00 | $2.99 (-0.33%) | $3.00 | $2.85 | 4.60 K | $54.42 M |
| 05/08/2025 | $3.00 | $3.01 (0.33%) | $3.06 | $2.95 | 3.24 K | $54.78 M |
| 05/07/2025 | $2.99 | $2.99 (0%) | $2.99 | $2.92 | 1.70 K | $54.42 M |
| 05/06/2025 | $2.93 | $2.93 (0%) | $2.93 | $2.93 | 1.00 K | $53.32 M |
| 05/05/2025 | $2.97 | $2.88 (-3.03%) | $2.97 | $2.86 | 3.70 K | $52.41 M |
| 05/02/2025 | $2.85 | $2.97 (4.21%) | $2.98 | $2.85 | 3.10 K | $54.05 M |
| 05/01/2025 | $2.77 | $2.87 (3.61%) | $2.88 | $2.77 | 8.73 K | $52.23 M |
| 04/30/2025 | $2.70 | $2.78 (2.96%) | $2.88 | $2.67 | 18.82 K | $50.59 M |
| 04/29/2025 | $2.82 | $2.73 (-3.19%) | $2.82 | $2.73 | 1.70 K | $49.68 M |
| 04/28/2025 | $2.85 | $2.80 (-1.75%) | $3.10 | $2.74 | 14.10 K | $50.96 M |
| 04/25/2025 | $3.00 | $2.95 (-1.67%) | $3.00 | $2.63 | 6.10 K | $70.24 M |
| 04/24/2025 | $3.01 | $3.00 (-0.33%) | $3.02 | $2.93 | 12.20 K | $71.43 M |
| 04/23/2025 | $2.93 | $3.03 (3.41%) | $3.12 | $2.93 | 2.25 K | $72.14 M |
| 04/22/2025 | $3.10 | $2.95 (-4.84%) | $3.10 | $2.95 | 16.22 K | $70.24 M |
| 04/21/2025 | $3.00 | $3.08 (2.67%) | $3.08 | $3.00 | 1.60 K | $73.33 M |
| 04/17/2025 | $3.01 | $2.96 (-1.66%) | $3.19 | $2.95 | 6.90 K | $70.48 M |
| 04/16/2025 | $3.12 | $3.10 (-0.64%) | $3.16 | $2.98 | 4.94 K | $73.81 M |
| 04/15/2025 | $3.03 | $2.98 (-1.65%) | $3.18 | $2.98 | 3.20 K | $70.95 M |
| 04/14/2025 | $2.90 | $3.05 (5.17%) | $3.14 | $2.90 | 9.00 K | $72.62 M |
| 04/11/2025 | $2.92 | $2.94 (0.68%) | $2.95 | $2.92 | 3.71 K | $70.00 M |
| 04/10/2025 | $2.95 | $3.00 (1.69%) | $3.00 | $2.90 | 4.61 K | $71.43 M |
| 04/09/2025 | $2.85 | $3.00 (5.26%) | $3.00 | $2.85 | 5.10 K | $71.43 M |
| 04/08/2025 | $2.95 | $2.86 (-3.05%) | $3.13 | $2.86 | 16.00 K | $68.10 M |
| 04/07/2025 | $3.02 | $2.85 (-5.63%) | $3.12 | $2.72 | 22.65 K | $67.86 M |
| 04/04/2025 | $3.22 | $3.11 (-3.42%) | $3.22 | $3.06 | 8.95 K | $74.05 M |
| 04/03/2025 | $3.08 | $3.28 (6.49%) | $3.31 | $3.03 | 7.63 K | $78.10 M |
| 04/02/2025 | $3.16 | $3.28 (3.8%) | $3.38 | $3.16 | 4.00 K | $78.10 M |
| 04/01/2025 | $3.24 | $3.20 (-1.23%) | $3.24 | $3.11 | 5.22 K | $76.19 M |
| 03/31/2025 | $3.27 | $3.11 (-4.89%) | $3.39 | $3.05 | 15.40 K | $74.05 M |
| 03/28/2025 | $3.13 | $3.10 (-0.96%) | $3.50 | $3.09 | 13.90 K | $73.81 M |
| 03/27/2025 | $3.13 | $3.21 (2.56%) | $3.43 | $3.06 | 15.30 K | $76.43 M |
| 03/26/2025 | $3.28 | $3.01 (-8.23%) | $3.28 | $3.01 | 7.70 K | $71.67 M |
| 03/25/2025 | $3.30 | $3.19 (-3.33%) | $3.30 | $3.02 | 17.10 K | $75.95 M |
| 03/24/2025 | $3.47 | $3.42 (-1.44%) | $3.47 | $3.16 | 7.32 K | $81.43 M |
| 03/21/2025 | $3.10 | $3.50 (12.9%) | $3.53 | $3.09 | 19.83 K | $83.33 M |
| 03/20/2025 | $3.20 | $3.22 (0.63%) | $3.28 | $3.04 | 12.50 K | $78.17 M |
| 03/19/2025 | $3.15 | $3.20 (1.59%) | $3.20 | $3.00 | 19.70 K | $77.68 M |
| 03/18/2025 | $3.08 | $3.02 (-1.95%) | $3.15 | $3.00 | 11.80 K | $73.31 M |
| 03/17/2025 | $3.05 | $3.09 (1.31%) | $3.27 | $3.05 | 6.10 K | $75.01 M |
| 03/14/2025 | $3.45 | $3.05 (-11.59%) | $3.45 | $3.00 | 12.80 K | $74.04 M |
| 03/13/2025 | $3.20 | $3.11 (-2.81%) | $3.25 | $3.11 | 3.75 K | $75.50 M |
| 03/12/2025 | $3.25 | $3.35 (3.08%) | $3.35 | $3.19 | 6.10 K | $81.32 M |
| 03/11/2025 | $3.27 | $3.14 (-3.98%) | $3.28 | $3.12 | 13.43 K | $76.23 M |
| 03/10/2025 | $3.30 | $3.18 (-3.64%) | $3.49 | $3.00 | 21.22 K | $77.20 M |
| 03/07/2025 | $3.49 | $3.34 (-4.3%) | $3.49 | $3.30 | 5.30 K | $81.08 M |
| 03/06/2025 | $3.10 | $3.35 (8.06%) | $3.46 | $3.10 | 18.34 K | $81.32 M |
| 03/05/2025 | $3.15 | $3.10 (-1.59%) | $3.22 | $3.01 | 5.71 K | $75.25 M |
| 03/04/2025 | $3.25 | $3.14 (-3.38%) | $3.25 | $2.94 | 11.30 K | $76.23 M |
| 03/03/2025 | $3.26 | $3.31 (1.53%) | $3.67 | $3.16 | 9.90 K | $80.35 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.
