-
5 DAY PERFORMANCE
+10.17% -
1 MONTH PERFORMANCE
-15.84% -
3 MONTH PERFORMANCE
-88.76%
Fly-E Group, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.57 | $0.60 (5.61%) | $0.65 | $0.57 | 388,827 | $13.63 M |
| 09/26/2024 | $0.57 | $0.57 (0.62%) | $0.58 | $0.55 | 177,200 | $12.90 M |
| 09/25/2024 | $0.56 | $0.55 (-2%) | $0.56 | $0.54 | 45,420 | $12.42 M |
| 09/24/2024 | $0.54 | $0.54 (-1.69%) | $0.54 | $0.51 | 111,500 | $12.11 M |
| 09/23/2024 | $0.56 | $0.54 (-2.59%) | $0.58 | $0.51 | 244,431 | $12.33 M |
| 09/20/2024 | $0.57 | $0.56 (-1.56%) | $0.59 | $0.55 | 346,755 | $12.72 M |
| 09/19/2024 | $0.59 | $0.58 (-1.17%) | $0.61 | $0.57 | 221,200 | $13.20 M |
| 09/18/2024 | $0.61 | $0.59 (-2.16%) | $0.61 | $0.58 | 74,006 | $13.42 M |
| 09/17/2024 | $0.62 | $0.61 (-2.02%) | $0.62 | $0.58 | 124,600 | $13.72 M |
| 09/16/2024 | $0.58 | $0.61 (4.8%) | $0.64 | $0.58 | 88,200 | $13.83 M |
| 09/13/2024 | $0.60 | $0.59 (-1.55%) | $0.62 | $0.58 | 74,300 | $13.36 M |
| 09/12/2024 | $0.60 | $0.60 (0.12%) | $0.62 | $0.59 | 91,121 | $13.58 M |
| 09/11/2024 | $0.63 | $0.60 (-4.42%) | $0.63 | $0.57 | 95,100 | $13.57 M |
| 09/10/2024 | $0.59 | $0.60 (1.36%) | $0.63 | $0.58 | 211,302 | $13.64 M |
| 09/09/2024 | $0.62 | $0.59 (-5.56%) | $0.62 | $0.58 | 181,049 | $13.25 M |
| 09/06/2024 | $0.64 | $0.61 (-4.21%) | $0.64 | $0.61 | 100,610 | $13.85 M |
| 09/05/2024 | $0.67 | $0.64 (-3.97%) | $0.68 | $0.62 | 112,700 | $14.46 M |
| 09/04/2024 | $0.67 | $0.67 (-1.28%) | $0.68 | $0.62 | 147,417 | $15.06 M |
| 09/03/2024 | $0.69 | $0.67 (-2.26%) | $0.69 | $0.65 | 162,100 | $15.27 M |
| 08/30/2024 | $0.70 | $0.70 (0.14%) | $0.72 | $0.68 | 101,912 | $15.91 M |
| 08/29/2024 | $0.71 | $0.71 (-0.08%) | $0.72 | $0.69 | 138,800 | $16.13 M |
| 08/28/2024 | $0.70 | $0.71 (1.55%) | $0.72 | $0.65 | 249,000 | $16.14 M |
| 08/27/2024 | $0.75 | $0.72 (-4.79%) | $0.78 | $0.71 | 187,135 | $16.18 M |
| 08/26/2024 | $0.75 | $0.77 (1.84%) | $0.78 | $0.75 | 125,803 | $17.38 M |
| 08/23/2024 | $0.76 | $0.76 (0.92%) | $0.78 | $0.70 | 268,800 | $17.31 M |
| 08/22/2024 | $0.78 | $0.78 (0%) | $0.83 | $0.77 | 212,200 | $17.68 M |
| 08/21/2024 | $0.84 | $0.80 (-3.79%) | $0.84 | $0.78 | 251,901 | $18.20 M |
| 08/20/2024 | $0.80 | $0.84 (4.62%) | $0.85 | $0.78 | 321,300 | $18.97 M |
| 08/19/2024 | $0.98 | $0.83 (-15.39%) | $1.02 | $0.78 | 1.04 M | $18.77 M |
| 08/16/2024 | $0.93 | $1.01 (8.44%) | $1.03 | $0.91 | 630,500 | $22.86 M |
| 08/15/2024 | $1.04 | $0.99 (-5.1%) | $1.12 | $0.96 | 952,100 | $22.34 M |
| 08/14/2024 | $0.88 | $1.01 (14.51%) | $1.17 | $0.88 | 4.31 M | $22.86 M |
| 08/13/2024 | $0.67 | $0.86 (28.51%) | $0.89 | $0.66 | 1.35 M | $19.49 M |
| 08/12/2024 | $0.65 | $0.66 (1.58%) | $0.69 | $0.61 | 474,818 | $14.85 M |
| 08/09/2024 | $0.65 | $0.63 (-3.74%) | $0.66 | $0.62 | 346,200 | $14.26 M |
| 08/08/2024 | $0.70 | $0.65 (-7.29%) | $0.70 | $0.63 | 407,232 | $14.69 M |
| 08/07/2024 | $0.72 | $0.69 (-4.67%) | $0.74 | $0.69 | 444,725 | $15.54 M |
| 08/06/2024 | $0.75 | $0.73 (-2.65%) | $0.79 | $0.70 | 413,809 | $16.53 M |
| 08/05/2024 | $0.75 | $0.74 (-1.83%) | $0.75 | $0.70 | 843,100 | $16.75 M |
| 08/02/2024 | $0.87 | $0.82 (-6.25%) | $0.90 | $0.81 | 638,400 | $18.46 M |
| 08/01/2024 | $0.94 | $0.89 (-5.32%) | $1.00 | $0.86 | 733,700 | $20.15 M |
| 07/31/2024 | $0.93 | $0.97 (4.6%) | $1.00 | $0.93 | 544,237 | $21.96 M |
| 07/30/2024 | $0.94 | $0.93 (-1.01%) | $1.05 | $0.92 | 1.34 M | $21.06 M |
| 07/29/2024 | $1.04 | $0.95 (-8.46%) | $1.04 | $0.88 | 1.95 M | $21.55 M |
| 07/26/2024 | $1.07 | $1.04 (-2.8%) | $1.15 | $1.01 | 1.53 M | $23.54 M |
| 07/25/2024 | $1.18 | $1.06 (-10.17%) | $1.23 | $1.05 | 2.63 M | $23.99 M |
| 07/24/2024 | $1.17 | $1.21 (3.42%) | $1.35 | $1.10 | 8.31 M | $27.39 M |
| 07/23/2024 | $6.31 | $1.17 (-81.46%) | $6.40 | $0.97 | 25.44 M | $26.48 M |
| 07/22/2024 | $6.31 | $6.38 (1.11%) | $6.65 | $6.25 | 6.08 M | $144.42 M |
| 07/19/2024 | $6.16 | $6.31 (2.44%) | $6.50 | $5.76 | 613,433 | $142.83 M |
| 07/18/2024 | $6.52 | $6.11 (-6.29%) | $6.72 | $5.70 | 431,932 | $138.31 M |
| 07/17/2024 | $6.50 | $6.54 (0.62%) | $6.78 | $6.26 | 111,407 | $148.04 M |
| 07/16/2024 | $6.71 | $6.57 (-2.09%) | $7.15 | $6.52 | 490,362 | $148.72 M |
| 07/15/2024 | $6.45 | $6.68 (3.57%) | $7.30 | $6.37 | 845,774 | $151.21 M |
| 07/12/2024 | $6.61 | $6.49 (-1.82%) | $6.93 | $6.03 | 3.47 M | $146.91 M |
| 07/11/2024 | $6.71 | $6.55 (-2.38%) | $6.80 | $6.45 | 993,184 | $148.27 M |
| 07/10/2024 | $6.33 | $6.80 (7.42%) | $6.95 | $6.02 | 2.88 M | $153.93 M |
| 07/09/2024 | $5.95 | $6.11 (2.69%) | $6.60 | $5.94 | 1.46 M | $138.31 M |
| 07/08/2024 | $5.55 | $5.96 (7.39%) | $6.55 | $5.55 | 1.03 M | $134.91 M |
| 07/05/2024 | $6.12 | $5.51 (-9.97%) | $6.12 | $5.36 | 192,843 | $124.73 M |
| 07/03/2024 | $5.91 | $6.08 (2.88%) | $6.25 | $5.90 | 293,354 | $137.63 M |
| 07/02/2024 | $5.67 | $5.85 (3.17%) | $6.25 | $5.51 | 394,374 | $132.42 M |
| 07/01/2024 | $5.40 | $5.49 (1.67%) | $5.56 | $5.10 | 148,774 | $124.27 M |
| 06/28/2024 | $5.34 | $5.34 (0%) | $5.66 | $5.06 | 224,642 | $120.88 M |