5 DAY PERFORMANCE
-18.04%
1 MONTH PERFORMANCE
-27.25%
3 MONTH PERFORMANCE
-75.79%
6 MONTH PERFORMANCE
-95.33%
YEAR-TO-DATE PERFORMANCE
-22.11%
1 YEAR PERFORMANCE
-89.68%
Fly-E Group, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $5.76 | $5.13 (-10.86%) | $5.76 | $5.13 | 11.86 K | $4.54 M |
| 01/29/2026 | $5.95 | $5.70 (-4.2%) | $6.01 | $5.59 | 8.71 K | $4.64 M |
| 01/28/2026 | $6.21 | $6.01 (-3.22%) | $6.49 | $6.00 | 6.50 K | $4.89 M |
| 01/27/2026 | $6.14 | $5.95 (-3.09%) | $6.50 | $5.73 | 23.60 K | $4.84 M |
| 01/26/2026 | $6.29 | $6.26 (-0.48%) | $6.65 | $5.45 | 35.02 K | $5.10 M |
| 01/23/2026 | $6.93 | $6.32 (-8.8%) | $7.06 | $6.10 | 22.07 K | $5.14 M |
| 01/22/2026 | $7.10 | $6.93 (-2.39%) | $7.50 | $6.93 | 18.51 K | $5.64 M |
| 01/21/2026 | $7.03 | $7.37 (4.84%) | $7.61 | $6.90 | 23.03 K | $6.00 M |
| 01/20/2026 | $6.98 | $7.25 (3.87%) | $7.28 | $6.97 | 11.60 K | $5.90 M |
| 01/16/2026 | $7.19 | $7.31 (1.67%) | $7.38 | $7.14 | 6.10 K | $5.95 M |
| 01/15/2026 | $7.50 | $7.27 (-3.07%) | $7.63 | $7.24 | 6.55 K | $5.92 M |
| 01/14/2026 | $7.55 | $7.58 (0.4%) | $7.77 | $7.20 | 17.33 K | $6.17 M |
| 01/13/2026 | $7.24 | $7.92 (9.39%) | $8.40 | $7.20 | 25.13 K | $6.45 M |
| 01/12/2026 | $7.15 | $7.09 (-0.84%) | $7.20 | $6.75 | 12.38 K | $5.77 M |
| 01/09/2026 | $7.42 | $7.15 (-3.64%) | $7.82 | $7.06 | 43.22 K | $5.82 M |
| 01/08/2026 | $7.29 | $7.65 (4.94%) | $7.85 | $7.20 | 46.44 K | $6.23 M |
| 01/07/2026 | $7.48 | $7.21 (-3.61%) | $7.86 | $7.21 | 18.94 K | $5.87 M |
| 01/06/2026 | $7.75 | $7.83 (1.03%) | $8.08 | $7.60 | 22.83 K | $6.37 M |
| 01/05/2026 | $7.63 | $7.88 (3.28%) | $8.50 | $7.56 | 46.73 K | $6.41 M |
| 01/02/2026 | $6.05 | $8.32 (37.52%) | $8.99 | $5.81 | 161.50 K | $6.77 M |
| 12/31/2025 | $7.06 | $6.65 (-5.81%) | $7.60 | $6.45 | 128.14 K | $5.41 M |
| 12/30/2025 | $6.77 | $7.12 (5.17%) | $7.94 | $6.25 | 3.80 M | $5.80 M |
| 12/29/2025 | $6.05 | $5.29 (-12.56%) | $6.05 | $5.28 | 644.70 K | $4.31 M |
| 12/26/2025 | $6.00 | $6.08 (1.33%) | $6.13 | $6.00 | 13.70 K | $4.95 M |
| 12/24/2025 | $6.00 | $6.10 (1.67%) | $6.18 | $6.00 | 7.03 K | $4.96 M |
| 12/23/2025 | $6.11 | $6.05 (-0.98%) | $6.50 | $6.00 | 36.60 K | $4.92 M |
| 12/22/2025 | $6.49 | $6.40 (-1.39%) | $6.58 | $6.40 | 5.11 K | $5.21 M |
| 12/19/2025 | $6.86 | $6.73 (-1.9%) | $6.86 | $6.11 | 69.45 K | $5.48 M |
| 12/18/2025 | $6.85 | $6.61 (-3.5%) | $6.85 | $6.33 | 15.44 K | $5.38 M |
| 12/17/2025 | $6.91 | $6.58 (-4.78%) | $7.05 | $6.39 | 11.25 K | $5.36 M |
| 12/16/2025 | $6.52 | $7.05 (8.13%) | $7.05 | $6.06 | 21.45 K | $5.74 M |
| 12/15/2025 | $7.11 | $6.72 (-5.49%) | $7.27 | $6.72 | 13.40 K | $45.00 M |
| 12/12/2025 | $7.80 | $7.04 (-9.74%) | $7.80 | $7.04 | 17.30 K | $47.15 M |
| 12/11/2025 | $7.74 | $7.91 (2.2%) | $8.26 | $7.74 | 26.90 K | $52.97 M |
| 12/10/2025 | $8.17 | $7.90 (-3.3%) | $8.25 | $7.84 | 28.05 K | $52.90 M |
| 12/09/2025 | $8.49 | $8.28 (-2.47%) | $10.10 | $7.99 | 91.30 K | $55.45 M |
| 12/08/2025 | $7.05 | $8.46 (20%) | $8.70 | $6.55 | 98.40 K | $56.65 M |
| 12/05/2025 | $8.80 | $8.27 (-6.02%) | $9.21 | $8.00 | 137.60 K | $55.38 M |
| 12/04/2025 | $9.90 | $9.99 (0.91%) | $10.50 | $9.20 | 1.50 M | $66.90 M |
| 12/03/2025 | $9.68 | $8.66 (-10.54%) | $10.52 | $8.48 | 234.81 K | $57.99 M |
| 12/02/2025 | $13.27 | $10.69 (-19.44%) | $13.93 | $8.45 | 1.61 M | $71.59 M |
| 12/01/2025 | $4.48 | $15.79 (252.46%) | $21.80 | $4.48 | 18.71 M | $105.74 M |
| 11/28/2025 | $4.12 | $4.48 (8.74%) | $4.48 | $4.02 | 2.03 K | $30.00 M |
| 11/26/2025 | $4.26 | $4.49 (5.4%) | $4.56 | $4.26 | 8.84 K | $30.07 M |
| 11/25/2025 | $4.02 | $4.30 (6.97%) | $4.30 | $4.02 | 4.10 K | $28.80 M |
| 11/24/2025 | $3.93 | $4.02 (2.29%) | $4.20 | $3.83 | 4.33 K | $26.92 M |
| 11/21/2025 | $3.83 | $3.89 (1.57%) | $4.21 | $3.83 | 11.00 K | $26.05 M |
| 11/20/2025 | $3.90 | $3.87 (-0.77%) | $4.05 | $3.85 | 31.42 K | $25.92 M |
| 11/19/2025 | $3.87 | $3.91 (1.03%) | $4.17 | $3.86 | 4.00 K | $26.18 M |
| 11/18/2025 | $4.32 | $4.09 (-5.32%) | $4.32 | $4.00 | 16.42 K | $27.39 M |
| 11/17/2025 | $4.58 | $4.41 (-3.71%) | $4.58 | $4.32 | 9.01 K | $29.53 M |
| 11/14/2025 | $4.98 | $4.61 (-7.43%) | $5.12 | $4.58 | 18.73 K | $30.87 M |
| 11/13/2025 | $5.27 | $5.18 (-1.71%) | $5.49 | $5.17 | 12.34 K | $34.69 M |
| 11/12/2025 | $5.50 | $5.32 (-3.27%) | $5.51 | $5.20 | 8.71 K | $35.63 M |
| 11/11/2025 | $5.50 | $5.41 (-1.64%) | $5.67 | $5.32 | 8.62 K | $36.23 M |
| 11/10/2025 | $5.40 | $5.56 (2.96%) | $5.70 | $5.40 | 10.00 K | $37.23 M |
| 11/07/2025 | $5.84 | $5.48 (-6.16%) | $5.90 | $5.36 | 13.61 K | $36.70 M |
| 11/06/2025 | $5.80 | $5.84 (0.69%) | $6.11 | $5.46 | 17.95 K | $39.11 M |
| 11/05/2025 | $6.79 | $5.70 (-16.05%) | $6.79 | $5.25 | 64.52 K | $38.17 M |
| 11/04/2025 | $8.50 | $7.14 (-16%) | $10.61 | $6.85 | 95.10 K | $47.82 M |
| 11/03/2025 | $11.04 | $10.00 (-9.42%) | $14.11 | $9.72 | 3.81 M | $66.97 M |
| 10/31/2025 | $17.60 | $10.09 (-42.67%) | $18.30 | $10.00 | 4.10 M | $67.57 M |
| 10/30/2025 | $17.60 | $21.40 (21.59%) | $22.00 | $14.46 | 3.39 M | $143.31 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.
