5 DAY PERFORMANCE
-12.62%
1 MONTH PERFORMANCE
-86.65%
3 MONTH PERFORMANCE
-71.10%
6 MONTH PERFORMANCE
-69.45%
YEAR-TO-DATE PERFORMANCE
-83.35%
1 YEAR PERFORMANCE
-81.69%
Fly-E Group, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $0.68 | $0.70 (2.52%) | $0.72 | $0.67 | 2.52 M | $16.86 M |
| 08/21/2025 | $0.59 | $0.72 (21.66%) | $0.84 | $0.57 | 11.36 M | $17.24 M |
| 08/20/2025 | $0.57 | $0.61 (5.77%) | $0.63 | $0.51 | 3.44 M | $14.58 M |
| 08/19/2025 | $0.74 | $0.62 (-16.44%) | $0.74 | $0.58 | 7.78 M | $14.91 M |
| 08/18/2025 | $0.88 | $0.80 (-9.33%) | $1.00 | $0.77 | 11.66 M | $19.30 M |
| 08/15/2025 | $7.77 | $1.00 (-87.13%) | $7.90 | $0.66 | 31.44 M | $24.11 M |
| 08/14/2025 | $6.98 | $7.76 (11.17%) | $8.09 | $6.28 | 14.57 M | $187.06 M |
| 08/13/2025 | $7.49 | $7.50 (0.13%) | $7.72 | $7.40 | 5.14 M | $180.79 M |
| 08/12/2025 | $7.05 | $7.49 (6.24%) | $7.58 | $7.05 | 4.40 M | $180.55 M |
| 08/11/2025 | $6.82 | $7.02 (2.93%) | $7.16 | $6.82 | 1.25 M | $169.22 M |
| 08/08/2025 | $6.78 | $6.82 (0.59%) | $6.85 | $6.61 | 4.69 M | $164.40 M |
| 08/07/2025 | $6.62 | $6.78 (2.42%) | $6.98 | $6.53 | 3.62 M | $163.43 M |
| 08/06/2025 | $6.13 | $6.61 (7.83%) | $6.70 | $5.89 | 5.21 M | $159.33 M |
| 08/05/2025 | $6.12 | $6.13 (0.16%) | $6.18 | $5.90 | 813.60 K | $147.76 M |
| 08/04/2025 | $5.98 | $6.12 (2.34%) | $6.24 | $5.98 | 509.15 K | $147.52 M |
| 08/01/2025 | $5.91 | $5.98 (1.18%) | $6.06 | $5.81 | 2.89 M | $144.15 M |
| 07/31/2025 | $5.59 | $5.91 (5.72%) | $5.95 | $5.55 | 2.63 M | $142.46 M |
| 07/30/2025 | $5.75 | $5.55 (-3.48%) | $5.84 | $5.51 | 3.22 M | $133.78 M |
| 07/29/2025 | $5.50 | $5.79 (5.27%) | $5.84 | $5.46 | 3.32 M | $139.57 M |
| 07/28/2025 | $5.36 | $5.48 (2.24%) | $5.58 | $5.26 | 623.42 K | $132.10 M |
| 07/25/2025 | $5.35 | $5.39 (0.75%) | $5.44 | $5.20 | 1.65 M | $129.93 M |
| 07/24/2025 | $5.30 | $5.30 (0%) | $5.47 | $5.25 | 508.76 K | $127.76 M |
| 07/23/2025 | $5.19 | $5.24 (0.96%) | $5.28 | $4.94 | 6.50 M | $126.31 M |
| 07/22/2025 | $5.23 | $5.06 (-3.25%) | $5.23 | $4.80 | 92.74 K | $121.97 M |
| 07/21/2025 | $5.54 | $5.24 (-5.42%) | $5.87 | $5.22 | 50.98 K | $126.31 M |
| 07/18/2025 | $5.95 | $5.61 (-5.71%) | $6.35 | $5.11 | 168.16 K | $135.23 M |
| 07/17/2025 | $4.61 | $5.88 (27.55%) | $6.09 | $4.59 | 585.60 K | $141.74 M |
| 07/16/2025 | $4.65 | $4.67 (0.43%) | $4.72 | $4.32 | 137.50 K | $112.57 M |
| 07/15/2025 | $4.56 | $4.67 (2.41%) | $4.79 | $4.54 | 1.95 M | $112.57 M |
| 07/14/2025 | $4.34 | $4.60 (5.99%) | $4.79 | $4.34 | 2.50 M | $110.88 M |
| 07/11/2025 | $4.40 | $4.46 (1.36%) | $4.60 | $4.30 | 417.28 K | $107.51 M |
| 07/10/2025 | $4.34 | $4.40 (1.38%) | $4.46 | $4.27 | 571.37 K | $106.06 M |
| 07/09/2025 | $4.30 | $4.35 (1.16%) | $4.40 | $4.08 | 2.47 M | $104.86 M |
| 07/08/2025 | $3.90 | $4.30 (10.26%) | $4.45 | $3.90 | 2.79 M | $103.65 M |
| 07/07/2025 | $3.60 | $4.11 (14.17%) | $5.37 | $3.20 | 947.84 K | $99.07 M |
| 07/03/2025 | $3.70 | $3.61 (-2.43%) | $4.00 | $3.40 | 404.43 K | $87.02 M |
| 07/02/2025 | $4.45 | $3.94 (-11.46%) | $4.46 | $3.40 | 826.99 K | $94.97 M |
| 07/01/2025 | $4.50 | $4.91 (9.11%) | $4.95 | $4.40 | 26.27 K | $118.36 M |
| 06/30/2025 | $4.55 | $4.55 (0%) | $4.72 | $4.38 | 98.62 K | $109.68 M |
| 06/27/2025 | $4.65 | $4.60 (-1.08%) | $5.01 | $4.12 | 643.87 K | $110.88 M |
| 06/26/2025 | $4.80 | $4.75 (-1.04%) | $4.99 | $4.70 | 35.25 K | $114.50 M |
| 06/25/2025 | $5.50 | $5.05 (-8.18%) | $6.10 | $4.87 | 1.06 M | $121.73 M |
| 06/24/2025 | $5.00 | $5.60 (12%) | $6.15 | $4.57 | 302.09 K | $134.99 M |
| 06/23/2025 | $4.60 | $4.81 (4.57%) | $5.05 | $4.32 | 200.06 K | $115.95 M |
| 06/20/2025 | $4.00 | $4.75 (18.75%) | $4.85 | $3.80 | 332.86 K | $114.50 M |
| 06/18/2025 | $3.35 | $3.81 (13.73%) | $4.01 | $3.35 | 600.22 K | $91.84 M |
| 06/17/2025 | $3.59 | $3.49 (-2.79%) | $3.67 | $3.49 | 18.17 K | $84.13 M |
| 06/16/2025 | $4.00 | $3.65 (-8.75%) | $4.25 | $3.64 | 57.72 K | $87.98 M |
| 06/13/2025 | $3.29 | $4.10 (24.62%) | $4.20 | $3.29 | 99.60 K | $98.83 M |
| 06/12/2025 | $3.40 | $3.49 (2.65%) | $3.53 | $3.29 | 30.85 K | $84.13 M |
| 06/11/2025 | $3.33 | $3.40 (2.1%) | $3.40 | $3.00 | 35.82 K | $81.96 M |
| 06/10/2025 | $3.33 | $3.38 (1.5%) | $3.40 | $3.25 | 33.70 K | $81.48 M |
| 06/09/2025 | $2.96 | $3.29 (11.15%) | $3.32 | $2.91 | 27.66 K | $79.31 M |
| 06/06/2025 | $3.24 | $3.05 (-5.85%) | $3.24 | $2.90 | 24.16 K | $73.52 M |
| 06/05/2025 | $2.97 | $3.06 (3.12%) | $3.33 | $2.92 | 104.89 K | $73.76 M |
| 06/04/2025 | $2.81 | $2.78 (-1.32%) | $3.00 | $2.68 | 40.45 K | $67.01 M |
| 06/03/2025 | $2.79 | $2.90 (4.04%) | $2.95 | $2.63 | 38.90 K | $69.90 M |
| 06/02/2025 | $2.60 | $2.85 (9.62%) | $3.00 | $2.20 | 188.97 K | $68.70 M |
| 05/30/2025 | $2.22 | $2.43 (9.56%) | $2.58 | $2.22 | 38.47 K | $58.58 M |
| 05/29/2025 | $2.43 | $2.22 (-8.97%) | $2.44 | $2.20 | 28.92 K | $53.51 M |
| 05/28/2025 | $2.50 | $2.45 (-2%) | $2.50 | $2.38 | 6.53 K | $59.06 M |
| 05/27/2025 | $2.50 | $2.50 (-0.02%) | $2.50 | $2.39 | 14.37 K | $60.26 M |
| 05/23/2025 | $2.45 | $2.42 (-1.14%) | $2.45 | $2.30 | 18.44 K | $58.33 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.
