Flyte Aviation, Inc. (VJET)
NYSEAMERICAN: VJET · Real-Time Price · USD
0.7080
+0.0067 (0.96%)
Oct 23, 2026, 4:00 PM EDT - Market closed
Flyte Aviation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 0.96% | 64,402 |
| Oct 22, 2026 | 0.71 | 0.73 | 0.66 | 0.70 | 0.70 | -1.93% | 223,313 |
| Oct 21, 2026 | 0.75 | 0.75 | 0.70 | 0.72 | 0.72 | -8.47% | 192,064 |
| Oct 20, 2026 | 0.83 | 0.83 | 0.66 | 0.78 | 0.78 | -4.49% | 179,959 |
| Oct 19, 2026 | 0.88 | 0.90 | 0.79 | 0.82 | 0.82 | -2.62% | 231,409 |
| Oct 16, 2026 | 0.98 | 1.02 | 0.83 | 0.84 | 0.84 | -14.02% | 1,047,962 |
| Oct 15, 2026 | 0.86 | 0.98 | 0.83 | 0.98 | 0.98 | 11.15% | 391,023 |
| Oct 14, 2026 | 0.95 | 1.00 | 0.82 | 0.88 | 0.88 | -17.08% | 1,782,349 |
| Oct 13, 2026 | 0.99 | 1.10 | 0.96 | 1.06 | 1.06 | 6.00% | 559,252 |
| Oct 12, 2026 | 1.09 | 1.10 | 0.95 | 1.00 | 1.00 | -12.28% | 437,734 |
| Oct 9, 2026 | 1.01 | 1.14 | 1.00 | 1.14 | 1.14 | 12.87% | 358,466 |
| Oct 8, 2026 | 0.92 | 1.05 | 0.91 | 1.01 | 1.01 | 8.06% | 667,473 |
| Oct 7, 2026 | 0.96 | 0.98 | 0.87 | 0.93 | 0.93 | -9.25% | 635,104 |
| Oct 6, 2026 | 1.23 | 1.27 | 0.95 | 1.03 | 1.03 | -36.42% | 2,270,509 |
| Oct 5, 2026 | 1.60 | 1.70 | 1.51 | 1.62 | 1.62 | 7.28% | 490,799 |
| Oct 2, 2026 | 1.53 | 1.58 | 1.48 | 1.51 | 1.51 | -0.66% | 130,554 |
| Oct 1, 2026 | 1.54 | 1.56 | 1.50 | 1.52 | 1.52 | 1.33% | 25,948 |
| Sep 30, 2026 | 1.43 | 1.59 | 1.43 | 1.50 | 1.50 | 4.90% | 84,611 |
| Sep 29, 2026 | 1.50 | 1.50 | 1.41 | 1.43 | 1.43 | -2.52% | 44,629 |
| Sep 28, 2026 | 1.54 | 1.55 | 1.29 | 1.47 | 1.47 | -4.55% | 148,150 |
| Sep 25, 2026 | 1.56 | 1.58 | 1.50 | 1.54 | 1.54 | -2.60% | 61,837 |
| Sep 24, 2026 | 1.60 | 1.63 | 1.53 | 1.58 | 1.58 | -0.50% | 67,559 |
| Sep 23, 2026 | 1.52 | 1.60 | 1.47 | 1.59 | 1.59 | 4.62% | 96,148 |
| Sep 22, 2026 | 1.53 | 1.53 | 1.45 | 1.52 | 1.52 | 2.43% | 49,492 |
| Sep 21, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -1.33% | 58,852 |
| Sep 18, 2026 | 1.50 | 1.54 | 1.42 | 1.50 | 1.50 | -1.96% | 111,108 |
| Sep 17, 2026 | 1.60 | 1.62 | 1.48 | 1.53 | 1.53 | -2.55% | 1,461,262 |
| Sep 16, 2026 | 1.51 | 1.60 | 1.50 | 1.57 | 1.57 | 3.63% | 99,881 |
| Sep 15, 2026 | 1.65 | 1.67 | 1.46 | 1.52 | 1.52 | -9.01% | 145,215 |
| Sep 14, 2026 | 1.74 | 1.81 | 1.67 | 1.67 | 1.67 | -4.86% | 46,175 |
| Sep 11, 2026 | 1.69 | 1.77 | 1.65 | 1.75 | 1.75 | 6.06% | 73,620 |
| Sep 10, 2026 | 1.70 | 1.75 | 1.60 | 1.65 | 1.65 | -6.78% | 90,089 |
| Sep 9, 2026 | 1.86 | 1.93 | 1.68 | 1.77 | 1.77 | -7.81% | 222,402 |
| Sep 8, 2026 | 2.04 | 2.04 | 1.92 | 1.92 | 1.92 | -8.57% | 65,647 |
| Sep 4, 2026 | 1.93 | 2.10 | 1.90 | 2.10 | 2.10 | 6.82% | 88,224 |
| Sep 3, 2026 | 1.97 | 2.02 | 1.96 | 1.97 | 1.97 | -2.04% | 54,188 |
| Sep 2, 2026 | 1.99 | 2.04 | 1.95 | 2.01 | 2.01 | 1.21% | 97,533 |
| Sep 1, 2026 | 1.99 | 2.04 | 1.95 | 1.98 | 1.98 | -2.65% | 51,198 |
| Aug 31, 2026 | 2.00 | 2.05 | 1.97 | 2.04 | 2.04 | 1.49% | 46,727 |
| Aug 28, 2026 | 2.03 | 2.05 | 1.95 | 2.01 | 2.01 | -0.99% | 178,252 |
| Aug 27, 2026 | 2.05 | 2.11 | 1.86 | 2.03 | 2.03 | -3.01% | 2,237,466 |
| Aug 26, 2026 | 2.08 | 2.17 | 2.04 | 2.09 | 2.09 | -0.52% | 95,428 |
| Aug 25, 2026 | 2.06 | 2.17 | 2.05 | 2.10 | 2.10 | 0.62% | 111,445 |
| Aug 24, 2026 | 2.04 | 2.09 | 2.01 | 2.09 | 2.09 | -0.24% | 40,627 |
| Aug 21, 2026 | 2.10 | 2.10 | 2.00 | 2.09 | 2.09 | -0.52% | 44,929 |
| Aug 20, 2026 | 2.09 | 2.12 | 2.03 | 2.10 | 2.10 | -1.36% | 102,278 |
| Aug 19, 2026 | 2.07 | 2.19 | 1.89 | 2.13 | 2.13 | -4.31% | 168,793 |
| Aug 18, 2026 | 2.28 | 2.30 | 2.00 | 2.23 | 2.23 | -2.24% | 345,500 |
| Aug 17, 2026 | 2.49 | 2.49 | 2.26 | 2.28 | 2.28 | -18.57% | 358,726 |
| Aug 14, 2026 | 2.75 | 2.86 | 2.70 | 2.80 | 2.80 | -3.45% | 76,696 |