5 DAY PERFORMANCE
+16.57%
1 MONTH PERFORMANCE
+57.68%
3 MONTH PERFORMANCE
+8.63%
6 MONTH PERFORMANCE
-89.37%
YEAR-TO-DATE PERFORMANCE
-17.86%
Fly-E Group, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.61 | $0.68 (10.93%) | $0.72 | $0.56 | 1.04 M | $16.72 M |
| 01/13/2025 | $0.56 | $0.59 (5.64%) | $0.62 | $0.50 | 512,900 | $14.51 M |
| 01/10/2025 | $0.58 | $0.60 (4.19%) | $0.62 | $0.56 | 388,321 | $14.86 M |
| 01/08/2025 | $0.67 | $0.59 (-11.13%) | $0.68 | $0.55 | 795,045 | $14.55 M |
| 01/07/2025 | $0.70 | $0.71 (0.93%) | $0.72 | $0.61 | 877,600 | $17.37 M |
| 01/06/2025 | $0.74 | $0.71 (-3.82%) | $0.82 | $0.70 | 1.85 M | $17.45 M |
| 01/03/2025 | $0.74 | $0.69 (-7.05%) | $0.75 | $0.63 | 1.57 M | $16.87 M |
| 01/02/2025 | $0.87 | $0.79 (-10.21%) | $0.87 | $0.64 | 2.64 M | $19.31 M |
| 12/31/2024 | $0.98 | $0.84 (-14.29%) | $1.66 | $0.76 | 73.71 M | $20.65 M |
| 12/30/2024 | $0.51 | $0.67 (30.6%) | $0.83 | $0.51 | 11.28 M | $16.47 M |
| 12/27/2024 | $0.46 | $0.47 (3.67%) | $0.48 | $0.44 | 304,011 | $11.60 M |
| 12/26/2024 | $0.43 | $0.45 (4.75%) | $0.45 | $0.42 | 165,413 | $10.95 M |
| 12/24/2024 | $0.45 | $0.44 (-1.67%) | $0.46 | $0.42 | 204,300 | $10.88 M |
| 12/23/2024 | $0.43 | $0.48 (11.07%) | $0.48 | $0.41 | 1.54 M | $11.77 M |
| 12/20/2024 | $0.38 | $0.41 (6.74%) | $0.41 | $0.38 | 139,539 | $10.08 M |
| 12/19/2024 | $0.40 | $0.40 (-2%) | $0.42 | $0.38 | 184,767 | $9.74 M |
| 12/18/2024 | $0.42 | $0.40 (-3.81%) | $0.43 | $0.40 | 148,333 | $9.93 M |
| 12/17/2024 | $0.42 | $0.43 (2.26%) | $0.45 | $0.42 | 236,800 | $10.57 M |
| 12/16/2024 | $0.45 | $0.45 (0.22%) | $0.46 | $0.43 | 95,749 | $11.06 M |
| 12/13/2024 | $0.48 | $0.44 (-7.87%) | $0.49 | $0.42 | 202,000 | $10.76 M |
| 12/12/2024 | $0.50 | $0.47 (-6.01%) | $0.50 | $0.45 | 176,939 | $11.53 M |
| 12/11/2024 | $0.46 | $0.49 (6.13%) | $0.52 | $0.44 | 510,400 | $11.93 M |
| 12/10/2024 | $0.45 | $0.46 (1.99%) | $0.47 | $0.43 | 175,613 | $11.19 M |
| 12/09/2024 | $0.45 | $0.45 (-1.11%) | $0.46 | $0.43 | 130,087 | $10.94 M |
| 12/06/2024 | $0.45 | $0.44 (-2.16%) | $0.45 | $0.43 | 71,600 | $10.85 M |
| 12/05/2024 | $0.45 | $0.44 (-1.25%) | $0.45 | $0.43 | 132,409 | $10.92 M |
| 12/04/2024 | $0.43 | $0.44 (1.58%) | $0.45 | $0.42 | 124,300 | $10.76 M |
| 12/03/2024 | $0.46 | $0.43 (-5.48%) | $0.46 | $0.40 | 388,419 | $10.60 M |
| 12/02/2024 | $0.45 | $0.47 (4.68%) | $0.50 | $0.43 | 313,958 | $11.56 M |
| 11/29/2024 | $0.44 | $0.42 (-4.35%) | $0.44 | $0.41 | 58,200 | $10.27 M |
| 11/27/2024 | $0.44 | $0.43 (-2.23%) | $0.44 | $0.41 | 136,300 | $10.58 M |
| 11/26/2024 | $0.44 | $0.44 (0%) | $0.46 | $0.43 | 117,924 | $10.82 M |
| 11/25/2024 | $0.45 | $0.45 (0%) | $0.48 | $0.44 | 167,900 | $11.06 M |
| 11/22/2024 | $0.47 | $0.45 (-3.52%) | $0.47 | $0.43 | 134,000 | $11.04 M |
| 11/21/2024 | $0.52 | $0.48 (-7.51%) | $0.52 | $0.43 | 392,400 | $11.80 M |
| 11/20/2024 | $0.56 | $0.51 (-8.27%) | $0.56 | $0.50 | 186,517 | $12.60 M |
| 11/19/2024 | $0.52 | $0.57 (9.42%) | $0.60 | $0.50 | 214,347 | $13.99 M |
| 11/18/2024 | $0.52 | $0.52 (-0.9%) | $0.56 | $0.50 | 826,900 | $12.79 M |
| 11/15/2024 | $0.60 | $0.69 (14.88%) | $0.74 | $0.58 | 1.91 M | $15.60 M |
| 11/14/2024 | $0.59 | $0.61 (2.99%) | $0.62 | $0.57 | 165,000 | $13.74 M |
| 11/13/2024 | $0.60 | $0.60 (-0.17%) | $0.64 | $0.56 | 223,205 | $13.54 M |
| 11/12/2024 | $0.62 | $0.61 (-1.92%) | $0.65 | $0.59 | 253,440 | $13.85 M |
| 11/11/2024 | $0.61 | $0.63 (2.95%) | $0.67 | $0.56 | 240,100 | $14.22 M |
| 11/08/2024 | $0.61 | $0.63 (3.12%) | $0.66 | $0.61 | 213,000 | $14.22 M |
| 11/07/2024 | $0.65 | $0.63 (-2.55%) | $0.69 | $0.62 | 92,600 | $14.29 M |
| 11/06/2024 | $0.68 | $0.65 (-4.44%) | $0.68 | $0.62 | 174,900 | $14.71 M |
| 11/05/2024 | $0.69 | $0.70 (1.11%) | $0.74 | $0.66 | 186,100 | $15.87 M |
| 11/04/2024 | $0.69 | $0.68 (-0.96%) | $0.71 | $0.67 | 96,900 | $15.47 M |
| 11/01/2024 | $0.70 | $0.68 (-3.07%) | $0.78 | $0.67 | 132,042 | $15.36 M |
| 10/31/2024 | $0.75 | $0.69 (-7.63%) | $0.77 | $0.66 | 146,222 | $15.68 M |
| 10/30/2024 | $0.73 | $0.77 (4.79%) | $0.79 | $0.73 | 175,200 | $17.34 M |
| 10/29/2024 | $0.69 | $0.77 (10.87%) | $0.78 | $0.69 | 329,400 | $17.32 M |
| 10/28/2024 | $0.65 | $0.72 (10.77%) | $0.72 | $0.63 | 373,461 | $16.30 M |
| 10/25/2024 | $0.63 | $0.65 (3.15%) | $0.70 | $0.62 | 471,929 | $14.80 M |
| 10/24/2024 | $0.66 | $0.66 (-0.15%) | $0.94 | $0.62 | 3.91 M | $14.92 M |
| 10/23/2024 | $0.67 | $0.66 (-1.79%) | $0.67 | $0.62 | 116,300 | $14.94 M |
| 10/22/2024 | $0.66 | $0.66 (-0.52%) | $0.68 | $0.61 | 92,581 | $14.86 M |
| 10/21/2024 | $0.66 | $0.67 (1.48%) | $0.68 | $0.61 | 136,900 | $15.16 M |
| 10/18/2024 | $0.63 | $0.64 (1.58%) | $0.66 | $0.60 | 40,309 | $14.59 M |
| 10/17/2024 | $0.59 | $0.65 (11.6%) | $0.66 | $0.59 | 142,047 | $14.80 M |
| 10/16/2024 | $0.60 | $0.59 (-1.33%) | $0.61 | $0.59 | 99,544 | $13.40 M |
| 10/15/2024 | $0.64 | $0.59 (-6.89%) | $0.64 | $0.58 | 160,900 | $13.46 M |
| 10/14/2024 | $0.68 | $0.64 (-6.59%) | $0.69 | $0.63 | 156,900 | $14.38 M |