5 DAY PERFORMANCE
+6.67%
1 MONTH PERFORMANCE
-15.79%
3 MONTH PERFORMANCE
-46.67%
6 MONTH PERFORMANCE
-47.76%
YEAR-TO-DATE PERFORMANCE
-68.86%
1 YEAR PERFORMANCE
-52.94%
flyExclusive Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $1.28 | $1.29 (0.78%) | $1.30 | $1.27 | 31.58 K | |
| 08/13/2026 | $1.24 | $1.28 (3.23%) | $1.32 | $1.22 | 454.44 K | $68.95 M |
| 08/12/2026 | $1.21 | $1.23 (1.65%) | $1.32 | $1.21 | 545.90 K | $66.26 M |
| 08/11/2026 | $1.26 | $1.32 (4.76%) | $1.33 | $1.20 | 463.50 K | $71.10 M |
| 08/10/2026 | $1.18 | $1.23 (4.24%) | $1.25 | $1.18 | 236.82 K | $66.26 M |
| 08/07/2026 | $1.23 | $1.20 (-2.44%) | $1.27 | $1.17 | 236.30 K | $32.69 M |
| 08/06/2026 | $1.24 | $1.23 (-0.81%) | $1.29 | $1.21 | 226.70 K | $33.50 M |
| 08/05/2026 | $1.24 | $1.23 (-0.81%) | $1.26 | $1.21 | 249.20 K | $33.50 M |
| 08/04/2026 | $1.20 | $1.27 (5.83%) | $1.31 | $1.20 | 273.44 K | $34.59 M |
| 08/03/2026 | $1.19 | $1.20 (0.84%) | $1.25 | $1.18 | 293.23 K | $32.69 M |
| 07/31/2026 | $1.16 | $1.16 (0%) | $1.21 | $1.12 | 410.70 K | $31.60 M |
| 07/30/2026 | $1.22 | $1.15 (-5.74%) | $1.30 | $1.15 | 692.68 K | $31.32 M |
| 07/29/2026 | $1.12 | $1.22 (8.93%) | $1.25 | $1.05 | 1.11 M | $33.23 M |
| 07/28/2026 | $1.18 | $1.12 (-5.08%) | $1.22 | $1.10 | 558.24 K | $30.51 M |
| 07/27/2026 | $1.17 | $1.22 (4.27%) | $1.28 | $1.16 | 382.52 K | $33.23 M |
| 07/24/2026 | $1.12 | $1.16 (3.57%) | $1.20 | $1.09 | 575.56 K | $31.60 M |
| 07/23/2026 | $1.13 | $1.13 (0%) | $1.17 | $1.08 | 737.10 K | $30.78 M |
| 07/22/2026 | $1.16 | $1.15 (-0.86%) | $1.20 | $1.14 | 462.41 K | $31.32 M |
| 07/21/2026 | $1.17 | $1.16 (-0.85%) | $1.26 | $1.16 | 815.90 K | $31.60 M |
| 07/20/2026 | $1.13 | $1.20 (6.19%) | $1.24 | $1.11 | 550.34 K | $32.69 M |
| 07/17/2026 | $1.16 | $1.15 (-0.86%) | $1.21 | $1.13 | 843.20 K | $31.32 M |
| 07/16/2026 | $1.30 | $1.23 (-5.38%) | $1.30 | $1.14 | 1.19 M | $33.50 M |
| 07/15/2026 | $1.50 | $1.37 (-8.67%) | $1.50 | $1.32 | 963.71 K | $37.32 M |
| 07/14/2026 | $1.58 | $1.52 (-3.8%) | $1.63 | $1.50 | 569.10 K | $41.40 M |
| 07/13/2026 | $1.67 | $1.58 (-5.39%) | $1.67 | $1.58 | 189.60 K | $43.04 M |
| 07/10/2026 | $1.66 | $1.66 (0%) | $1.66 | $1.58 | 387.92 K | $45.21 M |
| 07/09/2026 | $1.69 | $1.67 (-1.18%) | $1.72 | $1.66 | 169.40 K | $45.49 M |
| 07/08/2026 | $1.80 | $1.67 (-7.22%) | $1.82 | $1.56 | 588.60 K | $45.49 M |
| 07/07/2026 | $1.92 | $1.82 (-5.21%) | $1.92 | $1.81 | 156.20 K | $49.57 M |
| 07/06/2026 | $1.92 | $1.92 (0%) | $2.01 | $1.84 | 269.30 K | $52.30 M |
| 07/02/2026 | $2.00 | $1.93 (-3.5%) | $2.05 | $1.87 | 281.44 K | $52.57 M |
| 07/01/2026 | $2.00 | $2.00 (0%) | $2.02 | $1.96 | 150.82 K | $54.48 M |
| 06/30/2026 | $2.00 | $2.00 (0%) | $2.08 | $1.94 | 447.95 K | $54.48 M |
| 06/29/2026 | $2.08 | $1.98 (-4.81%) | $2.09 | $1.96 | 133.30 K | $53.93 M |
| 06/26/2026 | $1.92 | $2.09 (8.85%) | $2.10 | $1.92 | 1.33 M | $56.93 M |
| 06/25/2026 | $2.04 | $1.91 (-6.37%) | $2.04 | $1.90 | 268.43 K | $52.02 M |
| 06/24/2026 | $2.06 | $2.04 (-0.97%) | $2.11 | $2.02 | 172.32 K | $55.57 M |
| 06/23/2026 | $1.95 | $2.04 (4.62%) | $2.13 | $1.94 | 204.90 K | $55.57 M |
| 06/22/2026 | $2.11 | $1.99 (-5.69%) | $2.11 | $1.97 | 203.21 K | $54.20 M |
| 06/18/2026 | $2.19 | $2.14 (-2.28%) | $2.22 | $2.12 | 320.73 K | $58.29 M |
| 06/17/2026 | $2.05 | $2.12 (3.41%) | $2.18 | $2.05 | 102.48 K | $57.74 M |
| 06/16/2026 | $2.04 | $2.04 (0%) | $2.12 | $1.98 | 210.26 K | $55.57 M |
| 06/15/2026 | $2.04 | $2.07 (1.47%) | $2.14 | $2.04 | 239.58 K | $56.38 M |
| 06/12/2026 | $2.37 | $2.01 (-15.19%) | $2.42 | $1.96 | 515.05 K | $54.75 M |
| 06/11/2026 | $2.25 | $2.36 (4.89%) | $2.38 | $2.21 | 189.25 K | $64.28 M |
| 06/10/2026 | $2.37 | $2.25 (-5.06%) | $2.44 | $2.24 | 308.16 K | $61.29 M |
| 06/09/2026 | $2.53 | $2.41 (-4.74%) | $2.60 | $2.30 | 325.95 K | $65.64 M |
| 06/08/2026 | $2.54 | $2.58 (1.57%) | $2.61 | $2.51 | 265.70 K | $70.27 M |
| 06/05/2026 | $2.55 | $2.50 (-1.96%) | $2.57 | $2.44 | 368.70 K | $68.09 M |
| 06/04/2026 | $2.52 | $2.56 (1.59%) | $2.70 | $2.49 | 327.60 K | $69.73 M |
| 06/03/2026 | $2.54 | $2.46 (-3.15%) | $2.59 | $2.45 | 231.31 K | $67.01 M |
| 06/02/2026 | $2.65 | $2.59 (-2.26%) | $2.71 | $2.58 | 341.80 K | $70.55 M |
| 06/01/2026 | $2.50 | $2.63 (5.2%) | $2.73 | $2.43 | 574.61 K | $71.64 M |
| 05/29/2026 | $2.59 | $2.53 (-2.32%) | $2.61 | $2.50 | 404.98 K | $68.91 M |
| 05/28/2026 | $2.53 | $2.62 (3.56%) | $2.67 | $2.46 | 334.36 K | $71.36 M |
| 05/27/2026 | $2.68 | $2.56 (-4.48%) | $2.70 | $2.49 | 565.10 K | $69.73 M |
| 05/26/2026 | $2.55 | $2.64 (3.53%) | $2.70 | $2.55 | 1.23 M | $71.91 M |
| 05/22/2026 | $2.49 | $2.49 (0%) | $2.51 | $2.41 | 323.50 K | $67.82 M |
| 05/21/2026 | $2.41 | $2.47 (2.49%) | $2.51 | $2.38 | 228.43 K | $67.28 M |
| 05/20/2026 | $2.41 | $2.44 (1.24%) | $2.53 | $2.38 | 271.32 K | $66.46 M |
| 05/19/2026 | $2.41 | $2.46 (2.07%) | $2.51 | $2.38 | 254.50 K | $67.01 M |
| 05/18/2026 | $2.28 | $2.49 (9.21%) | $2.49 | $2.28 | 492.23 K | $67.82 M |
| 05/15/2026 | $2.29 | $2.28 (-0.44%) | $2.32 | $2.21 | 161.83 K | $62.10 M |
| 05/14/2026 | $2.34 | $2.40 (2.56%) | $2.41 | $2.24 | 177.23 K | $65.37 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.
