Fly-E Group, Inc. - Common Stock (NQ: FLYE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	0.4600	0.4788	0.4410	0.4717	302,353	+0.03(+5.95%)
Dec 26, 2024	0.4250	0.4500	0.4246	0.4452	157,868	+0.00(+0.61%)
Dec 24, 2024	0.4500	0.4600	0.4177	0.4425	204,267	-0.04(-7.56%)
Dec 23, 2024	0.4300	0.4817	0.4120	0.4787	1,526,351	+0.07(+16.76%)
Dec 20, 2024	0.3841	0.4101	0.3815	0.4100	139,539	+0.02(+5.13%)
Dec 19, 2024	0.4041	0.4197	0.3833	0.3900	167,521	-0.01(-3.47%)
Dec 18, 2024	0.4200	0.4296	0.4001	0.4040	147,733	-0.03(-6.05%)
Dec 17, 2024	0.4205	0.4500	0.4200	0.4300	235,849	-0.02(-4.44%)
Dec 16, 2024	0.4490	0.4639	0.4252	0.4500	87,490	+0.01(+2.83%)
Dec 13, 2024	0.4750	0.4850	0.4206	0.4376	201,978	-0.03(-6.70%)
Dec 12, 2024	0.4990	0.4997	0.4451	0.4690	176,503	-0.02(-3.32%)
Dec 11, 2024	0.4571	0.5182	0.4351	0.4851	508,322	+0.03(+6.57%)
Dec 10, 2024	0.4463	0.4699	0.4301	0.4552	174,613	+0.01(+2.29%)
Dec 09, 2024	0.4500	0.4600	0.4300	0.4450	130,039	+0.00(+0.84%)
Dec 06, 2024	0.4510	0.4510	0.4300	0.4413	71,594	-0.00(-0.61%)
Dec 05, 2024	0.4496	0.4496	0.4300	0.4440	132,409	+0.01(+1.42%)
Dec 04, 2024	0.4310	0.4500	0.4210	0.4378	123,250	+0.01(+1.58%)
Dec 03, 2024	0.4560	0.4601	0.4000	0.4310	388,419	-0.04(-8.30%)
Dec 02, 2024	0.4490	0.4999	0.4345	0.4700	313,654	+0.05(+12.49%)
Nov 29, 2024	0.4368	0.4368	0.4111	0.4178	58,175	-0.01(-2.88%)
Nov 27, 2024	0.4400	0.4411	0.4100	0.4302	136,288	-0.01(-2.23%)
Nov 26, 2024	0.4400	0.4599	0.4300	0.4400	116,324	-0.01(-2.22%)
Nov 25, 2024	0.4500	0.4790	0.4360	0.4500	167,234	+0.00(+0.18%)
Nov 22, 2024	0.4656	0.4656	0.4300	0.4492	133,969	-0.03(-6.42%)
Nov 21, 2024	0.5190	0.5190	0.4300	0.4800	387,500	-0.03(-6.32%)
Nov 20, 2024	0.5586	0.5586	0.5049	0.5124	176,854	-0.06(-9.95%)
Nov 19, 2024	0.5200	0.5996	0.5000	0.5690	213,770	+0.05(+9.38%)
Nov 18, 2024	0.5249	0.5620	0.5000	0.5202	825,478	-0.17(-24.53%)
Nov 15, 2024	0.6000	0.7399	0.5750	0.6893	1,911,471	+0.08(+13.56%)
Nov 14, 2024	0.5894	0.6199	0.5703	0.6070	155,095	+0.01(+1.51%)
Nov 13, 2024	0.5990	0.6350	0.5600	0.5980	222,992	-0.01(-2.29%)
Nov 12, 2024	0.6240	0.6470	0.5850	0.6120	252,941	-0.02(-2.55%)
Nov 11, 2024	0.6100	0.6656	0.5620	0.6280	239,558	+0.00(+0.00%)
Nov 08, 2024	0.6100	0.6600	0.6050	0.6280	212,972	-0.00(-0.49%)
Nov 07, 2024	0.6476	0.6880	0.6210	0.6311	92,567	-0.02(-2.89%)
Nov 06, 2024	0.6800	0.6801	0.6161	0.6499	173,365	-0.05(-7.30%)
Nov 05, 2024	0.6934	0.7390	0.6588	0.7011	186,050	+0.02(+2.59%)
Nov 04, 2024	0.6900	0.7124	0.6688	0.6834	96,859	+0.00(+0.72%)
Nov 01, 2024	0.7000	0.7831	0.6720	0.6785	132,042	-0.01(-2.06%)
Oct 31, 2024	0.7500	0.7660	0.6600	0.6928	145,622	-0.07(-9.56%)
Oct 30, 2024	0.7310	0.7900	0.7303	0.7660	175,177	+0.00(+0.10%)
Oct 29, 2024	0.6902	0.7849	0.6901	0.7652	321,848	+0.05(+6.28%)
Oct 28, 2024	0.6500	0.7201	0.6300	0.7200	373,311	+0.07(+10.09%)
Oct 25, 2024	0.6340	0.7040	0.6200	0.6540	471,929	-0.01(-0.76%)
Oct 24, 2024	0.6600	0.9382	0.6220	0.6590	3,905,036	-0.00(-0.15%)
Oct 23, 2024	0.6720	0.6720	0.6200	0.6600	116,294	+0.00(+0.52%)
Oct 22, 2024	0.6600	0.6750	0.6100	0.6566	92,371	-0.01(-1.97%)
Oct 21, 2024	0.6600	0.6750	0.6101	0.6698	136,895	+0.03(+3.94%)
Oct 18, 2024	0.6344	0.6579	0.6000	0.6444	40,309	-0.01(-1.47%)
Oct 17, 2024	0.5900	0.6600	0.5860	0.6540	141,847	+0.06(+10.47%)
Oct 16, 2024	0.6000	0.6080	0.5904	0.5920	99,544	-0.00(-0.40%)
Oct 15, 2024	0.6384	0.6384	0.5824	0.5944	160,881	-0.04(-6.42%)
Oct 14, 2024	0.6800	0.6868	0.6300	0.6352	156,869	-0.04(-6.05%)
Oct 11, 2024	0.6912	0.6912	0.6350	0.6761	186,138	-0.02(-2.94%)
Oct 10, 2024	0.5940	0.6970	0.5880	0.6966	373,541	+0.10(+17.08%)
Oct 09, 2024	0.5900	0.6990	0.5648	0.5950	306,111	+0.01(+1.52%)
Oct 08, 2024	0.5913	0.6100	0.5700	0.5861	73,944	-0.00(-0.83%)
Oct 07, 2024	0.5900	0.6090	0.5670	0.5910	143,562	+0.02(+2.64%)
Oct 04, 2024	0.5900	0.5900	0.5500	0.5758	74,431	+0.02(+2.82%)
Oct 03, 2024	0.5779	0.6069	0.5600	0.5600	48,537	+0.00(+0.09%)
Oct 02, 2024	0.5365	0.5927	0.5365	0.5595	76,766	+0.01(+1.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.