5 DAY PERFORMANCE
-7.90%
1 MONTH PERFORMANCE
-0.69%
3 MONTH PERFORMANCE
-48.81%
6 MONTH PERFORMANCE
-22.26%
YEAR-TO-DATE PERFORMANCE
-48.81%
Fly-E Group, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $0.45 | $0.44 (-2.92%) | $0.45 | $0.43 | 66,797 | $10.61 M |
| 03/28/2025 | $0.45 | $0.43 (-3.9%) | $0.45 | $0.43 | 64,639 | $10.61 M |
| 03/27/2025 | $0.45 | $0.46 (0.18%) | $0.46 | $0.43 | 103,746 | $11.20 M |
| 03/26/2025 | $0.45 | $0.47 (3.76%) | $0.47 | $0.45 | 66,500 | $11.48 M |
| 03/25/2025 | $0.49 | $0.46 (-5.04%) | $0.49 | $0.45 | 76,649 | $11.35 M |
| 03/24/2025 | $0.48 | $0.48 (1.53%) | $0.50 | $0.47 | 95,300 | $11.91 M |
| 03/21/2025 | $0.47 | $0.47 (-0.99%) | $0.50 | $0.46 | 207,100 | $11.56 M |
| 03/20/2025 | $0.50 | $0.49 (-1.69%) | $0.50 | $0.46 | 236,170 | $12.04 M |
| 03/19/2025 | $0.50 | $0.50 (0.6%) | $0.53 | $0.48 | 182,933 | $12.37 M |
| 03/18/2025 | $0.46 | $0.49 (6.96%) | $0.51 | $0.46 | 146,221 | $12.10 M |
| 03/17/2025 | $0.49 | $0.48 (-1.84%) | $0.49 | $0.45 | 95,649 | $11.83 M |
| 03/14/2025 | $0.48 | $0.47 (-0.02%) | $0.48 | $0.47 | 16,005 | $11.68 M |
| 03/13/2025 | $0.46 | $0.47 (2.24%) | $0.49 | $0.45 | 33,810 | $11.55 M |
| 03/12/2025 | $0.49 | $0.48 (-1.13%) | $0.50 | $0.46 | 25,215 | $11.79 M |
| 03/11/2025 | $0.46 | $0.46 (0.02%) | $0.47 | $0.45 | 40,959 | $11.31 M |
| 03/10/2025 | $0.51 | $0.46 (-10.5%) | $0.52 | $0.46 | 119,782 | $11.32 M |
| 03/07/2025 | $0.42 | $0.53 (24.98%) | $0.55 | $0.42 | 356,100 | $13.03 M |
| 03/06/2025 | $0.44 | $0.43 (-2.29%) | $0.45 | $0.42 | 63,900 | $10.62 M |
| 03/05/2025 | $0.42 | $0.42 (0.24%) | $0.45 | $0.42 | 126,134 | $10.35 M |
| 03/04/2025 | $0.42 | $0.43 (0.42%) | $0.45 | $0.40 | 122,300 | $10.47 M |
| 03/03/2025 | $0.45 | $0.43 (-3.99%) | $0.46 | $0.43 | 76,800 | $10.65 M |
| 02/28/2025 | $0.46 | $0.45 (-0.88%) | $0.47 | $0.42 | 100,193 | $11.09 M |
| 02/27/2025 | $0.45 | $0.45 (0.18%) | $0.46 | $0.43 | 95,836 | $11.02 M |
| 02/26/2025 | $0.46 | $0.44 (-3.7%) | $0.47 | $0.44 | 132,113 | $10.88 M |
| 02/25/2025 | $0.42 | $0.47 (12.38%) | $0.49 | $0.42 | 373,604 | $11.65 M |
| 02/24/2025 | $0.47 | $0.43 (-7.82%) | $0.47 | $0.42 | 236,444 | $10.69 M |
| 02/21/2025 | $0.46 | $0.46 (0.75%) | $0.49 | $0.43 | 347,802 | $11.27 M |
| 02/20/2025 | $0.49 | $0.48 (-1.71%) | $0.50 | $0.45 | 233,900 | $11.84 M |
| 02/19/2025 | $0.50 | $0.49 (-1.72%) | $0.52 | $0.49 | 175,100 | $12.06 M |
| 02/18/2025 | $0.52 | $0.51 (-1.96%) | $0.53 | $0.48 | 207,020 | $12.53 M |
| 02/14/2025 | $0.50 | $0.51 (1.83%) | $0.54 | $0.48 | 379,300 | $12.61 M |
| 02/13/2025 | $0.50 | $0.48 (-4.19%) | $0.50 | $0.47 | 221,000 | $11.85 M |
| 02/12/2025 | $0.46 | $0.49 (5.8%) | $0.54 | $0.45 | 816,103 | $11.97 M |
| 02/11/2025 | $0.48 | $0.48 (0.71%) | $0.74 | $0.47 | 14.78 M | $11.90 M |
| 02/10/2025 | $0.48 | $0.49 (1.04%) | $0.50 | $0.46 | 134,326 | $11.92 M |
| 02/07/2025 | $0.47 | $0.47 (-0.42%) | $0.50 | $0.47 | 91,302 | $11.58 M |
| 02/06/2025 | $0.49 | $0.49 (0.2%) | $0.52 | $0.47 | 91,600 | $12.10 M |
| 02/05/2025 | $0.51 | $0.49 (-3.49%) | $0.53 | $0.49 | 83,719 | $12.10 M |
| 02/04/2025 | $0.46 | $0.50 (10.09%) | $0.55 | $0.45 | 237,300 | $12.34 M |
| 02/03/2025 | $0.44 | $0.45 (2.57%) | $0.46 | $0.43 | 162,075 | $11.07 M |
| 01/31/2025 | $0.50 | $0.47 (-5.76%) | $0.52 | $0.46 | 147,100 | $11.55 M |
| 01/30/2025 | $0.47 | $0.50 (6.18%) | $0.51 | $0.46 | 153,134 | $12.33 M |
| 01/29/2025 | $0.49 | $0.49 (-0.81%) | $0.50 | $0.47 | 159,706 | $11.97 M |
| 01/28/2025 | $0.52 | $0.51 (-2.37%) | $0.54 | $0.49 | 196,786 | $12.55 M |
| 01/27/2025 | $0.57 | $0.54 (-5.44%) | $0.59 | $0.52 | 351,600 | $13.25 M |
| 01/24/2025 | $0.55 | $0.57 (3.96%) | $0.59 | $0.53 | 177,300 | $14.01 M |
| 01/23/2025 | $0.59 | $0.56 (-4.44%) | $0.61 | $0.52 | 197,440 | $13.77 M |
| 01/22/2025 | $0.60 | $0.58 (-2.02%) | $0.62 | $0.57 | 233,200 | $14.33 M |
| 01/21/2025 | $0.59 | $0.59 (-0.17%) | $0.60 | $0.55 | 264,211 | $14.41 M |
| 01/17/2025 | $0.63 | $0.60 (-4.59%) | $0.65 | $0.57 | 257,007 | $14.76 M |
| 01/16/2025 | $0.67 | $0.61 (-7.99%) | $0.67 | $0.60 | 305,413 | $15.09 M |
| 01/15/2025 | $0.66 | $0.64 (-3.93%) | $0.71 | $0.62 | 545,546 | $15.61 M |
| 01/14/2025 | $0.61 | $0.68 (10.93%) | $0.72 | $0.56 | 1.07 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 |
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.
