Dark

FLYE
Fly-E Group, Inc. Common Stock
stock NASDAQ

Market Open

Aug 7, 2026 3:30:55 PM EDT

1.77USD+3.198%(+0.05)1,381

1.37Bid 1.90Ask 0.53Spread

Pre-market

Aug 6, 2026 8:09:30 AM EDT

1.77USD+2.907%(+0.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	1.730000	1.7308	1.721100	1.730800	+0.628%	1,083	0.000%
2026-08-06	1.710000	1.7500	1.710000	1.720000	-1.149%	7,332	+0.628%
2026-08-05	1.660000	1.7800	1.640000	1.740000	+7.407%	36,726	-0.529%
2026-08-04	1.675000	1.7500	1.620000	1.620000	-0.613%	41,029	+6.840%
2026-08-03	1.650000	1.7717	1.630000	1.630000	0.000%	15,556	+6.184%
2026-07-31	1.630000	1.8000	1.600000	1.630000	0.000%	15,814	+6.184%
2026-07-30	1.610000	1.6500	1.610000	1.630000	-1.511%	6,721	+6.184%
2026-07-29	1.720000	1.7300	1.655000	1.655000	-3.779%	6,123	+4.580%
2026-07-28	1.800000	1.8000	1.691600	1.720000	+3.471%	8,037	+0.628%
2026-07-27	1.900000	1.9000	1.630000	1.662300	-9.658%	15,690	+4.121%
2026-07-24	1.660000	1.9400	1.650000	1.840000	+10.180%	90,065	-5.935%
2026-07-23	1.870000	1.8700	1.650000	1.670000	-9.730%	22,985	+3.641%
2026-07-22	1.880000	2.0300	1.810000	1.850000	-0.538%	5,027	-6.443%
2026-07-21	1.980000	1.9800	1.800000	1.860000	+0.541%	3,165	-6.946%
2026-07-20	1.910000	1.9500	1.850000	1.850000	-3.141%	2,730	-6.443%
2026-07-17	1.939100	1.9600	1.792000	1.910000	-1.551%	4,561	-9.382%
2026-07-16	2.130400	2.1400	1.940100	1.940100	-7.614%	5,594	-10.788%
2026-07-15	1.897900	2.1400	1.897900	2.100000	+2.941%	16,159	-17.581%
2026-07-14	2.030000	2.0400	2.030000	2.040000	+0.990%	8,269	-15.157%
2026-07-13	2.040000	2.0800	2.011800	2.020000	-2.415%	1,939	-14.317%
2026-07-10	1.950000	2.1000	1.940000	2.070000	+5.307%	15,472	-16.386%
2026-07-09	1.960100	2.0957	1.960000	1.965673	+1.323%	7,921	-11.949%
2026-07-08	2.060000	2.0600	1.750000	1.940000	-7.619%	22,864	-10.784%
2026-07-07	2.060000	2.1398	2.057000	2.100000	-1.869%	4,163	-17.581%
2026-07-06	2.190000	2.1900	2.050100	2.140000	-2.727%	8,318	-19.121%
2026-07-02	2.240000	2.2629	2.110000	2.200000	-3.509%	7,229	-21.327%
2026-07-01	2.175000	2.2900	2.110000	2.280000	+8.057%	6,756	-24.088%
2026-06-30	2.100000	2.1700	2.071100	2.110000	-4.525%	2,947	-17.972%
2026-06-29	2.200000	2.2583	2.170000	2.210000	+3.271%	3,101	-21.683%
2026-06-26	2.000000	2.1600	2.000000	2.140000	+5.419%	6,871	-19.121%
2026-06-25	2.210000	2.2100	2.030000	2.030000	-10.573%	20,987	-14.739%
2026-06-24	2.150000	2.2700	2.150000	2.270000	+0.889%	12,136	-23.753%
2026-06-23	2.150000	2.3000	2.093200	2.250000	+4.167%	11,065	-23.076%
2026-06-22	2.140000	2.1600	2.040100	2.160000	-0.461%	11,890	-19.870%
2026-06-18	2.300000	2.3000	2.170000	2.170000	-5.652%	38,690	-20.240%
2026-06-17	2.340000	2.3700	2.230000	2.300000	-1.709%	10,423	-24.748%
2026-06-16	2.500000	2.5604	2.191000	2.340000	-2.500%	48,102	-26.034%
2026-06-15	2.060000	2.6485	2.060000	2.400000	+13.744%	174,026	-27.883%
2026-06-12	1.970000	3.2499	1.700000	2.110000	+1.442%	1,017,428	-17.972%
2026-06-11	1.950000	2.1744	1.770000	2.080000	+4.000%	212,054	-16.788%
2026-06-10	1.878700	2.2299	1.815000	2.000000	+14.286%	3,890,750	-13.460%
2026-06-09	1.710000	1.9099	1.710000	1.750000	+2.639%	22,661	-1.097%
2026-06-08	1.770000	1.7700	1.620000	1.705000	+0.888%	19,048	+1.513%
2026-06-05	1.900000	1.9000	1.635000	1.690000	-10.106%	15,477	+2.414%
2026-06-04	1.840000	2.0000	1.810000	1.880000	+2.732%	15,276	-7.936%
2026-06-03	1.950000	1.9500	1.800000	1.830000	-6.633%	8,160	-5.421%
2026-06-02	2.099900	2.0999	1.921100	1.960000	+3.158%	2,291	-11.694%
2026-06-01	2.130000	2.1300	1.880100	1.900000	-5.473%	14,033	-8.905%
2026-05-29	1.870000	2.3000	1.870000	2.010000	+11.050%	61,768	-13.891%
2026-05-28	1.817000	1.8200	1.810000	1.810000	-1.093%	1,990	-4.376%
2026-05-27	1.830000	2.0800	1.660000	1.830000	-6.154%	4,892	-5.421%
2026-05-26	1.950000	1.9900	1.890000	1.950000	+1.563%	13,342	-11.241%
2026-05-22	1.770000	1.9200	1.745000	1.920000	+10.345%	28,123	-9.854%
2026-05-21	1.660000	1.7600	1.650000	1.740000	+4.192%	11,672	-0.529%
2026-05-20	1.699900	1.7100	1.660000	1.670000	-2.339%	17,225	+3.641%
2026-05-19	1.710400	1.7104	1.700000	1.710000	-3.116%	4,316	+1.216%
2026-05-18	1.720000	1.7937	1.720000	1.765000	-2.755%	4,898	-1.938%
2026-05-15	1.700000	1.8206	1.700000	1.815000	-3.968%	4,312	-4.639%
2026-05-14	1.800000	1.9060	1.800000	1.890000	+4.994%	2,178	-8.423%
2026-05-13	1.910000	1.9100	1.800000	1.800100	-0.547%	7,656	-3.850%
2026-05-12	1.830000	1.8630	1.800000	1.810000	-0.549%	5,193	-4.376%
2026-05-11	1.860000	1.9900	1.780000	1.820000	-4.211%	35,021	-4.901%
2026-05-08	1.945000	1.9758	1.900000	1.900000	-1.554%	2,316	-8.905%
2026-05-07	1.950000	1.9999	1.930000	1.930000	0.000%	4,876	-10.321%
2026-05-06	2.030000	2.0400	1.890000	1.930000	-5.388%	5,890	-10.321%
2026-05-05	1.990000	2.0400	1.985000	2.039900	+2.766%	8,578	-15.153%
2026-05-04	2.040000	2.0400	1.930000	1.985000	-1.244%	2,483	-12.806%
2026-05-01	1.960000	2.0400	1.870000	2.010000	+2.051%	4,905	-13.891%
2026-04-30	1.980000	2.0120	1.930000	1.969600	-0.525%	6,567	-12.124%
2026-04-29	1.960000	1.9800	1.940000	1.980000	+1.020%	7,183	-12.586%
2026-04-28	2.029900	2.0299	1.950000	1.960000	-4.390%	7,194	-11.694%
2026-04-27	2.020000	2.0600	2.000100	2.050000	+2.500%	10,999	-15.571%
2026-04-24	2.065000	2.0650	1.920000	2.000000	-6.424%	9,303	-13.460%
2026-04-23	2.190000	2.1910	2.050000	2.137300	-0.600%	14,266	-19.019%
2026-04-22	2.220000	2.2200	2.150200	2.150200	+1.905%	1,901	-19.505%
2026-04-21	2.320000	2.3200	2.110000	2.110000	-4.955%	3,691	-17.972%
2026-04-20	2.093641	2.2200	2.093641	2.220000	+6.731%	4,466	-22.036%
2026-04-17	2.130000	2.2500	2.080000	2.080000	-5.455%	12,644	-16.788%
2026-04-16	2.180000	2.2400	2.140000	2.200000	-0.901%	15,985	-21.327%
2026-04-15	2.150000	2.3200	2.050000	2.220000	0.000%	13,917	-22.036%
2026-04-14	2.140000	2.3000	2.066100	2.220000	+0.005%	4,681	-22.036%
2026-04-13	2.060000	2.2700	2.060000	2.219900	+7.762%	16,192	-22.033%
2026-04-10	2.250000	2.2900	2.010000	2.060000	-9.649%	22,895	-15.981%
2026-04-09	2.227800	2.3900	2.227800	2.280000	-0.437%	16,283	-24.088%
2026-04-08	2.280000	2.3600	2.193200	2.290000	+7.512%	11,721	-24.419%
2026-04-07	2.220000	2.2600	2.129100	2.130000	-0.472%	7,093	-18.742%
2026-04-06	2.270000	2.2700	2.140000	2.140100	-3.163%	8,910	-19.125%
2026-04-02	2.400000	2.4700	2.210000	2.210000	-7.917%	90,560	-21.683%
2026-04-01	2.145000	2.5700	2.125000	2.400000	+14.286%	48,743	-27.883%
2026-03-31	2.100000	2.1500	1.950000	2.100000	+7.692%	15,721	-17.581%
2026-03-30	2.040000	2.0400	1.950000	1.950000	-6.448%	3,941	-11.241%
2026-03-27	2.130000	2.1300	2.070000	2.084400	-1.213%	6,731	-16.964%
2026-03-26	2.150000	2.2340	2.010000	2.110000	+0.957%	19,020	-17.972%
2026-03-25	1.970000	2.1080	1.910000	2.090000	+12.973%	21,104	-17.187%
2026-03-24	1.850200	1.8502	1.850000	1.850000	-3.141%	2,165	-6.443%
2026-03-23	1.680000	1.9500	1.680000	1.910000	+7.303%	8,996	-9.382%
2026-03-20	1.790000	1.8100	1.700000	1.780000	-0.447%	25,080	-2.764%
2026-03-19	1.810000	1.8200	1.760000	1.788000	-6.875%	6,034	-3.199%
2026-03-18	1.893900	1.9230	1.810000	1.920000	+0.750%	12,043	-9.854%
2026-03-17	1.850000	1.9500	1.840000	1.905700	-2.770%	5,325	-9.178%
2026-03-16	1.960000	1.9600	1.850000	1.960000	+1.031%	5,073	-11.694%
2026-03-13	1.940200	1.9500	1.850100	1.940000	+1.042%	5,337	-10.784%
2026-03-12	1.970000	2.0923	1.870000	1.920000	-1.538%	6,664	-9.854%
2026-03-11	2.020000	2.0200	1.950000	1.950000	-4.412%	13,462	-11.241%
2026-03-10	2.140000	2.1500	2.030000	2.040000	-6.422%	8,945	-15.157%
2026-03-09	1.985000	2.1800	1.900000	2.180000	+7.442%	18,707	-20.606%
2026-03-06	2.035000	2.1100	2.010000	2.029000	+0.446%	15,539	-14.697%
2026-03-05	1.960000	2.0850	1.950000	2.020000	+4.124%	7,541	-14.317%
2026-03-04	1.940000	1.9400	1.870000	1.940000	+5.435%	14,535	-10.784%
2026-03-03	1.870000	1.9999	1.800000	1.840000	-8.000%	20,364	-5.935%
2026-03-02	2.200000	2.2000	1.858400	2.000000	-1.961%	32,604	-13.460%
2026-02-27	2.150000	2.1650	2.040000	2.040000	-3.774%	18,737	-15.157%
2026-02-26	2.225000	2.2300	2.020000	2.120000	-2.752%	27,509	-18.358%
2026-02-25	2.150000	2.2710	2.150000	2.180000	-0.457%	7,840	-20.606%
2026-02-24	2.030000	2.2100	2.030000	2.190000	+6.829%	24,036	-20.968%
2026-02-23	2.220000	2.2401	2.020000	2.050000	-9.292%	32,545	-15.571%
2026-02-20	2.490000	2.4900	2.120000	2.260000	-6.612%	30,830	-23.416%
2026-02-19	2.475000	2.5594	2.390000	2.420000	-4.348%	25,798	-28.479%
2026-02-18	2.470000	2.6501	2.470000	2.530000	+2.846%	12,949	-31.589%
2026-02-17	2.630000	2.6300	2.420000	2.460000	-8.550%	53,413	-29.642%
2026-02-13	2.870000	2.9299	2.640000	2.690000	-6.920%	28,200	-35.658%
2026-02-12	2.820000	3.0428	2.600000	2.890000	+3.214%	142,937	-40.111%
2026-02-11	2.650000	3.3000	2.650000	2.800000	+5.263%	140,636	-38.186%
2026-02-10	2.590000	2.9183	2.490000	2.660000	-6.993%	69,062	-34.932%
2026-02-09	3.260000	3.4700	2.500000	2.860000	-17.341%	340,808	-39.483%
2026-02-06	5.930000	6.4700	2.730000	3.460000	-19.722%	15,217,172	-49.977%
2026-02-05	5.100000	5.1600	4.310000	4.310000	-16.795%	26,609	-59.842%
2026-02-04	5.220000	5.3300	5.100000	5.180000	-4.428%	11,859	-66.587%
2026-02-03	5.230000	5.4450	5.110000	5.420000	+2.264%	8,058	-68.066%
2026-02-02	5.100000	5.3607	5.100000	5.300000	+3.922%	4,356	-67.343%
2026-01-30	5.755000	5.7550	5.090000	5.100000	-10.526%	16,310	-66.063%
2026-01-29	5.950000	6.0100	5.590000	5.700000	-5.158%	8,707	-69.635%
2026-01-28	6.210000	6.4900	6.000000	6.010000	+1.093%	6,504	-71.201%
2026-01-27	6.140000	6.4999	5.730000	5.945000	-5.032%	23,592	-70.886%
2026-01-26	6.290000	6.6450	5.450000	6.260000	-0.949%	35,018	-72.351%
2026-01-23	6.930000	7.0575	6.095000	6.320000	-8.802%	22,067	-72.614%
2026-01-22	7.100000	7.5000	6.930000	6.930000	-5.970%	18,507	-75.025%
2026-01-21	7.025000	7.6100	6.900000	7.370000	+1.655%	23,027	-76.516%
2026-01-20	6.975000	7.2800	6.965000	7.250000	-0.821%	11,570	-76.127%
2026-01-16	7.193900	7.3800	7.140000	7.310000	+0.550%	6,073	-76.323%
2026-01-15	7.500000	7.6300	7.240000	7.270000	-4.090%	6,545	-76.193%
2026-01-14	7.550000	7.7700	7.200000	7.580000	-4.293%	17,334	-77.166%
2026-01-13	7.240000	8.3950	7.200000	7.920000	+11.707%	25,132	-78.146%
2026-01-12	7.150000	7.2000	6.751200	7.090000	-0.839%	12,381	-75.588%
2026-01-09	7.420000	7.8200	7.055000	7.150000	-6.536%	42,473	-75.793%
2026-01-08	7.290000	7.8500	7.200000	7.650000	+6.103%	46,436	-77.375%
2026-01-07	7.476000	7.8600	7.210000	7.210000	-7.918%	18,937	-75.994%
2026-01-06	7.750000	8.0800	7.600100	7.830000	-0.635%	22,825	-77.895%
2026-01-05	7.630000	8.5000	7.560000	7.880000	-5.345%	46,726	-78.036%
2026-01-02	6.050000	8.9900	5.810000	8.325000	+25.282%	161,323	-79.210%
2025-12-31	7.060000	7.6000	6.450000	6.645000	-6.671%	128,142	-73.953%
2025-12-30	6.770000	7.9400	6.252600	7.120000	+34.721%	3,803,745	-75.691%
2025-12-29	6.050000	6.0500	5.279700	5.285000	-13.076%	644,687	-67.251%
2025-12-26	6.000000	6.1300	6.000000	6.080000	-0.328%	13,699	-71.533%
2025-12-24	6.000000	6.1800	6.000000	6.100000	+0.826%	7,031	-71.626%
2025-12-23	6.110000	6.4999	6.000000	6.050000	-5.469%	36,598	-71.392%
2025-12-22	6.490000	6.5800	6.398000	6.400000	-4.903%	5,110	-72.956%
2025-12-19	6.860000	6.8600	6.110000	6.730000	+1.815%	69,446	-74.282%
2025-12-18	6.850000	6.8500	6.325000	6.610000	+0.456%	15,435	-73.815%
2025-12-17	6.910000	7.0450	6.390000	6.580000	-6.667%	11,248	-73.696%
2025-12-16	6.520000	7.0500	6.060000	7.050000	+4.911%	21,447	-75.450%
2025-12-15	7.110000	7.2697	6.720000	6.720000	-4.545%	13,377	-74.244%
2025-12-12	7.800000	7.8000	7.040000	7.040000	-10.999%	17,281	-75.415%
2025-12-11	7.740000	8.2625	7.740000	7.910000	+0.127%	26,892	-78.119%
2025-12-10	8.170000	8.2500	7.840100	7.900000	-4.589%	28,052	-78.091%
2025-12-09	8.490000	10.1000	7.990000	8.280000	-2.128%	91,286	-79.097%
2025-12-08	7.050000	8.7000	6.550000	8.460000	+2.297%	98,398	-79.541%
2025-12-05	8.800000	9.2100	8.000000	8.270000	-17.217%	137,555	-79.071%
2025-12-04	9.900000	10.5000	9.200000	9.990000	+15.358%	1,495,683	-82.675%
2025-12-03	9.680000	10.5190	8.477500	8.660000	-18.990%	234,813	-80.014%
2025-12-02	13.270000	13.9300	8.450000	10.690000	-32.299%	1,614,112	-83.809%
2025-12-01	4.480000	21.8000	4.480000	15.790000	+252.455%	18,712,277	-89.039%
2025-11-28	4.120000	4.4800	4.020100	4.480000	-0.223%	2,033	-61.366%
2025-11-26	4.260000	4.5600	4.260000	4.490000	+4.419%	8,843	-61.452%
2025-11-25	4.020000	4.3000	4.020000	4.300000	+6.965%	4,053	-59.749%
2025-11-24	3.930000	4.1999	3.830000	4.020000	+3.342%	4,328	-56.945%
2025-11-21	3.830000	4.2100	3.830000	3.890000	+0.517%	10,953	-55.506%
2025-11-20	3.899900	4.0500	3.850000	3.870000	-1.023%	31,418	-55.276%
2025-11-19	3.871800	4.1700	3.860000	3.910000	-4.401%	3,951	-55.734%
2025-11-18	4.320000	4.3200	4.000000	4.090000	-7.151%	16,416	-57.682%
2025-11-17	4.580000	4.5800	4.320000	4.405000	-4.447%	9,008	-60.708%
2025-11-14	4.980000	5.1200	4.580000	4.610000	-11.004%	18,734	-62.456%
2025-11-13	5.270000	5.4895	5.170000	5.180000	-2.577%	12,335	-66.587%
2025-11-12	5.500000	5.5100	5.200000	5.317000	-1.719%	8,707	-67.448%
2025-11-11	5.500000	5.6700	5.320000	5.410000	-2.698%	8,617	-68.007%
2025-11-10	5.400000	5.6999	5.400000	5.560000	+1.460%	9,989	-68.871%
2025-11-07	5.840000	5.8951	5.360000	5.480000	-6.164%	13,613	-68.416%
2025-11-06	5.800000	6.1100	5.460100	5.840000	+2.438%	17,947	-70.363%
2025-11-05	6.790000	6.7900	5.250000	5.701000	-20.154%	64,518	-69.640%
2025-11-04	8.500000	10.6100	6.850000	7.140000	-28.600%	95,090	-75.759%
2025-11-03	11.042000	14.1120	9.721000	10.000000	-0.892%	190,529	-82.692%
2025-10-31	17.600000	18.3000	10.000000	10.090000	-52.850%	204,806	-82.846%
2025-10-30	17.600000	22.0000	14.464000	21.400000	+15.054%	169,350	-91.912%
2025-10-29	14.320000	19.3800	14.320000	18.600000	+21.585%	190,150	-90.695%
2025-10-28	14.000000	15.5520	14.000000	15.298000	+9.490%	27,073	-88.686%
2025-10-27	13.800000	14.2000	13.178000	13.972000	+3.313%	13,693	-87.612%
2025-10-24	13.748000	14.7580	12.504000	13.524000	-1.629%	24,996	-87.202%
2025-10-23	12.384000	14.3780	11.814000	13.748000	+10.675%	29,370	-87.411%
2025-10-22	13.122000	13.2280	12.060000	12.422000	-6.192%	16,349	-86.067%
2025-10-21	11.796000	13.4000	11.432000	13.242000	+18.528%	55,925	-86.929%
2025-10-20	9.820000	11.3420	9.600000	11.172000	+11.720%	21,078	-84.508%
2025-10-17	10.132000	10.5980	9.800000	10.000000	-4.270%	10,208	-82.692%
2025-10-16	10.400000	11.3600	10.000000	10.446000	+0.830%	18,129	-83.431%
2025-10-15	11.340000	11.9520	10.104000	10.360000	-7.002%	36,660	-83.293%
2025-10-14	12.440000	12.8980	10.600000	11.140000	-15.478%	60,586	-84.463%
2025-10-13	13.000000	13.6960	12.806000	13.180000	+0.137%	10,784	-86.868%
2025-10-10	12.956000	13.5900	12.956000	13.162000	-3.235%	11,654	-86.850%
2025-10-09	13.464000	13.9840	13.284000	13.602000	-2.003%	11,415	-87.275%
2025-10-08	13.000000	14.4000	12.804000	13.880000	+6.458%	26,172	-87.530%
2025-10-07	13.000000	13.5340	12.954000	13.038000	-3.594%	17,884	-86.725%
2025-10-06	14.000000	14.1400	13.300000	13.524000	-4.356%	34,450	-87.202%
2025-10-03	13.486000	14.7800	13.486000	14.140000	+4.849%	39,756	-87.760%
2025-10-02	13.202000	13.9260	13.202000	13.486000	-0.824%	17,683	-87.166%
2025-10-01	13.570000	14.3750	13.449000	13.598000	-1.105%	32,026	-87.272%
2025-09-30	14.500000	14.9140	13.282000	13.750000	-5.041%	16,930	-87.412%
2025-09-29	14.826000	15.0000	13.530000	14.480000	-7.179%	18,868	-88.047%
2025-09-26	15.800000	16.3250	14.728000	15.600000	-5.786%	12,874	-88.905%
2025-09-25	18.000000	18.0000	16.024000	16.558000	-6.081%	19,581	-89.547%
2025-09-24	17.902000	18.5980	17.200000	17.630000	-5.540%	15,404	-90.183%
2025-09-23	17.446000	20.2000	16.400000	18.664000	-7.604%	55,734	-90.727%
2025-09-22	15.000000	20.8000	14.600000	20.200000	+33.810%	169,320	-91.432%
2025-09-19	14.574000	15.3980	14.400000	15.096000	+2.722%	28,136	-88.535%
2025-09-18	15.000000	15.2280	14.696000	14.696000	+0.520%	16,125	-88.223%
2025-09-17	14.858000	15.4600	14.620000	14.620000	-5.384%	25,837	-88.161%
2025-09-16	15.560000	15.5600	14.800000	15.452000	-2.215%	28,871	-88.799%
2025-09-15	15.200000	16.3700	14.664000	15.802000	+9.281%	44,119	-89.047%
2025-09-12	15.400000	16.5700	14.340000	14.460000	-10.906%	35,466	-88.030%
2025-09-11	15.200000	17.1980	15.016000	16.230000	+0.185%	62,756	-89.336%
2025-09-10	12.720000	16.5978	12.720000	16.200000	+22.764%	138,076	-89.316%
2025-09-09	12.200000	14.2480	12.200000	13.196000	+1.664%	97,411	-86.884%
2025-09-08	13.002000	13.5960	12.602000	12.980000	-0.169%	24,198	-86.666%
2025-09-05	13.000000	13.4000	12.648000	13.002000	-1.530%	17,286	-86.688%
2025-09-04	12.000000	13.7020	11.420000	13.204000	+2.819%	70,388	-86.892%
2025-09-03	13.400000	14.0000	12.680000	12.842000	-9.512%	71,072	-86.522%
2025-09-02	14.006000	14.7998	13.592000	14.192000	+0.410%	23,169	-87.804%
2025-08-29	14.920000	15.4000	14.006000	14.134000	-7.452%	31,768	-87.754%
2025-08-28	15.200000	16.0000	14.800000	15.272000	-1.623%	29,518	-88.667%
2025-08-27	15.200000	16.3544	15.200000	15.524000	+1.094%	50,178	-88.851%
2025-08-26	15.386000	16.8398	14.992000	15.356000	-2.054%	63,626	-88.729%
2025-08-25	13.990000	16.4820	13.420000	15.678000	+12.066%	160,057	-88.960%
2025-08-22	13.646000	14.4898	13.339800	13.990000	-2.168%	126,170	-87.628%
2025-08-21	11.754000	16.7000	11.400000	14.300000	+18.182%	568,166	-87.897%
2025-08-20	11.440000	12.6720	10.200000	12.100000	-2.214%	171,808	-85.696%
2025-08-19	14.808000	14.8080	11.524000	12.374000	-22.711%	389,244	-86.013%
2025-08-18	17.658000	20.0000	15.400000	16.010000	-19.950%	583,110	-89.189%
2025-08-15	155.400000	158.0000	13.200000	20.000000	-87.113%	1,572,219	-91.346%
2025-08-14	139.600000	161.8000	125.600000	155.200000	+3.467%	728,578	-98.885%
2025-08-13	149.800000	154.4000	148.000000	150.000000	+0.134%	257,033	-98.846%
2025-08-12	141.000000	151.6020	141.000000	149.800000	+6.695%	219,814	-98.845%
2025-08-11	136.400000	143.2820	136.400000	140.400000	+2.933%	62,575	-98.767%
2025-08-08	135.600000	137.0000	132.200000	136.400000	+0.590%	234,260	-98.731%
2025-08-07	132.400000	139.6000	130.600000	135.600000	+2.572%	181,118	-98.724%
2025-08-06	122.600000	134.0000	117.752000	132.200000	+7.830%	260,502	-98.691%
2025-08-05	122.400000	123.6000	118.000000	122.600000	+0.163%	40,680	-98.588%
2025-08-04	119.600000	124.8000	119.600000	122.400000	+2.341%	25,457	-98.586%
2025-08-01	118.200000	121.2820	116.200000	119.600000	+1.184%	144,399	-98.553%
2025-07-31	111.800000	119.0000	111.000000	118.200000	+6.486%	131,684	-98.536%
2025-07-30	115.000000	116.8000	110.282000	111.000000	-4.145%	161,156	-98.441%
2025-07-29	110.000000	116.7020	109.200000	115.800000	+5.657%	166,010	-98.505%
2025-07-28	107.200000	111.6000	105.200000	109.600000	+1.670%	31,171	-98.421%
2025-07-25	107.000000	108.8000	104.000000	107.800000	+1.698%	82,627	-98.394%
2025-07-24	106.000000	109.4000	105.000000	106.000000	+1.145%	25,438	-98.367%
2025-07-23	103.800000	105.6000	98.800000	104.800000	+3.557%	325,169	-98.348%
2025-07-22	104.600000	104.6000	96.054000	101.200000	-3.435%	4,637	-98.290%
2025-07-21	110.800000	117.4000	104.420000	104.800000	-6.595%	2,549	-98.348%
2025-07-18	119.000000	126.9540	102.100000	112.200000	-4.592%	8,408	-98.457%
2025-07-17	92.200000	121.8000	91.704000	117.600000	+25.910%	29,280	-98.528%
2025-07-16	93.000000	94.3980	86.400000	93.400000	0.000%	6,873	-98.147%
2025-07-15	91.200000	95.8000	90.800000	93.400000	+1.522%	97,328	-98.147%
2025-07-14	86.800000	95.7740	86.800000	92.000000	+3.139%	124,882	-98.119%
2025-07-11	88.000000	92.0000	86.000000	89.200000	+1.364%	20,864	-98.060%
2025-07-10	86.800000	89.2000	85.400000	88.000000	+1.149%	28,568	-98.033%
2025-07-09	86.000000	87.9580	81.600000	87.000000	+1.281%	123,523	-98.011%
2025-07-08	78.000000	89.0000	78.000000	85.900000	+4.501%	139,454	-97.985%
2025-07-07	72.000000	107.4000	64.000000	82.200000	+13.835%	47,392	-97.894%
2025-07-03	74.000000	79.9900	68.000000	72.210000	-8.409%	20,221	-97.603%
2025-07-02	89.000000	89.2500	68.000000	78.840000	-19.658%	41,349	-97.805%
2025-07-01	90.000000	99.0000	88.000000	98.130000	+7.894%	1,314	-98.236%
2025-06-30	90.990000	94.3750	87.500000	90.950000	-1.141%	4,931	-98.097%
2025-06-27	93.000000	100.1000	82.360000	92.000000	-3.168%	32,193	-98.119%
2025-06-26	95.920000	99.8000	94.000000	95.010000	-5.931%	1,762	-98.178%
2025-06-25	110.000000	122.0000	97.380000	101.000000	-9.821%	53,005	-98.286%
2025-06-24	100.000000	122.9900	91.410000	112.000000	+16.376%	15,104	-98.455%
2025-06-23	92.000000	101.0000	86.320000	96.240000	+1.305%	10,003	-98.202%
2025-06-20	80.000000	97.0000	76.010000	95.000000	+24.688%	16,643	-98.178%
2025-06-18	67.080000	80.2000	67.080000	76.190000	+9.217%	30,011	-97.728%
2025-06-17	71.810000	73.3200	69.760000	69.760000	-4.438%	908	-97.519%
2025-06-16	79.920000	85.0000	72.890000	73.000000	-10.867%	2,886	-97.629%
2025-06-13	65.800000	84.0000	65.800000	81.900000	+17.504%	4,980	-97.887%
2025-06-12	68.000000	70.5000	65.810000	69.700000	+2.500%	1,542	-97.517%
2025-06-11	66.600000	68.0000	60.080000	68.000000	+0.741%	1,791	-97.455%
2025-06-10	66.600000	67.9000	64.980000	67.500000	+2.646%	1,685	-97.436%
2025-06-09	59.170000	66.3000	58.190000	65.760000	+7.803%	1,383	-97.368%
2025-06-06	64.790000	64.7900	58.000000	61.000000	-0.278%	1,208	-97.163%
2025-06-05	59.320000	66.5000	58.500000	61.170000	+10.216%	5,245	-97.171%
2025-06-04	56.240000	60.0000	53.550000	55.500000	-4.310%	2,022	-96.881%
2025-06-03	55.750000	59.0000	52.510000	58.000000	+1.754%	1,945	-97.016%
2025-06-02	52.000000	59.9800	44.000000	57.000000	+17.356%	9,448	-96.964%
2025-05-30	44.330000	51.6800	44.330000	48.570000	+9.565%	1,924	-96.436%
2025-05-29	48.700000	48.8800	44.010000	44.330000	-9.512%	1,446	-96.096%
2025-05-28	49.990000	49.9900	47.500000	48.990000	-2.000%	327	-96.467%
2025-05-27	50.000000	50.0000	47.800000	49.990000	+3.200%	718	-96.538%
2025-05-23	49.000000	49.0800	46.010000	48.440000	-1.545%	922	-96.427%
2025-05-22	48.000000	51.4890	45.610000	49.200000	-0.405%	1,495	-96.482%
2025-05-21	50.000000	51.0100	49.000000	49.400000	-2.217%	601	-96.496%
2025-05-20	51.730000	51.9900	49.730000	50.520000	-2.827%	417	-96.574%
2025-05-19	48.300000	52.0000	46.836000	51.990000	+6.712%	1,284	-96.671%
2025-05-16	51.000000	51.0000	46.480000	48.720000	-5.782%	2,189	-96.447%
2025-05-15	56.000000	58.0000	49.218000	51.710000	-2.286%	3,064	-96.653%
2025-05-14	53.000000	53.0000	49.455000	52.920000	+2.977%	1,534	-96.729%
2025-05-13	48.000000	56.0000	46.550000	51.390000	+7.510%	5,704	-96.632%
2025-05-12	45.000000	48.0000	42.000000	47.800000	+12.603%	1,771	-96.379%
2025-05-09	40.750000	44.0000	40.010000	42.450000	+3.537%	910	-95.923%
2025-05-08	40.760000	42.0000	40.750000	41.000000	+0.490%	446	-95.779%
2025-05-07	39.000000	40.9900	39.000000	40.800000	+2.230%	417	-95.758%
2025-05-06	40.000000	40.9900	39.010000	39.910000	-0.474%	478	-95.663%
2025-05-05	38.000000	41.9000	38.000000	40.100000	-4.296%	438	-95.684%
2025-05-02	42.000000	44.4600	41.000000	41.900000	-5.758%	661	-95.869%
2025-05-01	41.000000	44.5000	41.000000	44.460000	+8.439%	643	-96.107%
2025-04-30	40.640000	41.0000	40.010000	41.000000	-0.726%	291	-95.779%
2025-04-29	40.500000	42.9500	40.500000	41.300000	-0.145%	244	-95.809%
2025-04-28	40.400000	43.9600	40.360000	41.360000	+0.633%	263	-95.815%
2025-04-25	42.480000	42.8000	41.010000	41.100000	-3.882%	414	-95.789%
2025-04-24	42.700000	45.0000	40.000000	42.760000	+6.183%	1,795	-95.952%
2025-04-23	41.610000	41.6100	37.250000	40.270000	-6.131%	1,138	-95.702%
2025-04-22	40.000000	45.8200	39.020000	42.900000	+4.202%	2,197	-95.966%
2025-04-21	43.560000	44.6700	41.000000	41.170000	-6.219%	699	-95.796%
2025-04-17	42.000000	44.2600	42.000000	43.900000	+3.318%	462	-96.057%
2025-04-16	43.100000	45.9900	41.610000	42.490000	+0.926%	398	-95.927%
2025-04-15	41.500000	44.3000	41.050000	42.100000	-1.865%	310	-95.889%
2025-04-14	44.900000	44.9600	41.060000	42.900000	+1.012%	622	-95.966%
2025-04-11	40.000000	45.9800	40.000000	42.470000	+0.951%	382	-95.925%
2025-04-10	49.300000	49.3000	39.750000	42.070000	-19.821%	4,256	-95.886%
2025-04-09	36.970000	54.4000	35.470000	52.470000	+38.188%	16,461	-96.701%
2025-04-08	39.000000	39.0000	35.895000	37.970000	+5.035%	361	-95.442%
2025-04-07	34.050000	36.9900	33.210000	36.150000	-2.324%	1,295	-95.212%
2025-04-04	41.020000	42.0000	32.920000	37.010000	-12.475%	4,038	-95.323%
2025-04-03	43.000000	45.0000	40.360000	42.285000	-6.033%	1,403	-95.907%
2025-04-02	43.000000	45.1765	43.000000	45.000000	+3.448%	386	-96.154%
2025-04-01	45.300000	45.5000	42.790000	43.500000	0.000%	646	-96.021%
2025-03-31	45.150000	45.4800	43.100000	43.500000	+0.811%	768	-96.021%
2025-03-28	44.900000	44.9900	43.100000	43.150000	-5.269%	646	-95.989%
2025-03-27	45.467000	45.9720	43.110000	45.550000	-2.442%	1,037	-96.200%
2025-03-26	45.000000	47.0940	45.000000	46.690000	+1.104%	665	-96.293%
2025-03-25	48.630000	48.6300	45.150000	46.180000	-4.626%	766	-96.252%
2025-03-24	47.690000	49.8000	47.010000	48.420000	+2.999%	953	-96.425%
2025-03-21	47.480000	49.9890	45.500000	47.010000	-3.963%	2,071	-96.318%
2025-03-20	49.790000	49.7900	46.000000	48.950000	-2.684%	2,362	-96.464%
2025-03-19	50.000000	52.9000	48.030000	50.300000	+2.236%	1,829	-96.559%
2025-03-18	46.000000	50.6100	45.810000	49.200000	+2.287%	1,462	-96.482%
2025-03-17	49.000000	49.0000	45.000000	48.100000	+1.284%	956	-96.402%
2025-03-14	47.500000	48.0700	46.630000	47.490000	+1.086%	160	-96.355%
2025-03-13	45.950000	48.9000	45.210000	46.980000	-2.023%	338	-96.316%
2025-03-12	48.500000	50.0000	46.010000	47.950000	+4.216%	252	-96.390%
2025-03-11	46.000000	47.4250	44.630000	46.010000	-0.087%	408	-96.238%
2025-03-10	51.450000	51.9800	46.000000	46.050000	-13.097%	1,198	-96.241%
2025-03-07	42.400000	55.0000	42.400000	52.990000	+22.690%	3,561	-96.734%
2025-03-06	44.200000	45.2055	42.140000	43.190000	+2.589%	639	-95.993%
2025-03-05	42.000000	45.1200	42.000000	42.100000	-1.174%	1,261	-95.889%
2025-03-04	42.420000	44.9800	40.200000	42.600000	-1.617%	1,223	-95.937%
2025-03-03	45.100000	45.9800	43.220000	43.300000	-3.991%	768	-96.003%
2025-02-28	45.500000	46.9900	42.300000	45.100000	+0.670%	1,002	-96.162%
2025-02-27	44.720000	45.7200	43.440000	44.800000	+1.289%	958	-96.137%
2025-02-26	45.930000	47.0000	43.910000	44.230000	-6.688%	1,321	-96.087%
2025-02-25	42.180000	48.8900	42.180000	47.400000	+9.016%	3,736	-96.349%
2025-02-24	47.170000	47.1700	42.160000	43.480000	-5.148%	2,364	-96.019%
2025-02-21	45.500000	48.5100	42.500000	45.840000	-4.817%	3,478	-96.224%
2025-02-20	49.000000	49.5000	45.060000	48.160000	-1.834%	2,339	-96.406%
2025-02-19	49.920000	51.9600	48.500000	49.060000	-3.766%	1,751	-96.472%
2025-02-18	52.000000	53.0000	48.390000	50.980000	-0.624%	2,070	-96.605%

.dark-mode .PBHN8H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PBHN8H{ color: #333333; background-color: white; border: 2px solid #333333; }FLYEFly-E Group, Inc. Common Stockstock NASDAQ

FLYE
Fly-E Group, Inc. Common Stock
stock NASDAQ