Flyte Aviation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.53	0.53	0.50	0.49	0.49	-6.13%	213,937
Nov 12, 2026	0.53	0.56	0.53	0.53	0.53	-3.85%	68,665
Nov 11, 2026	0.60	0.60	0.54	0.55	0.55	-5.86%	273,462
Nov 10, 2026	0.60	0.60	0.56	0.58	0.58	-2.52%	133,322
Nov 9, 2026	0.56	0.62	0.53	0.60	0.60	14.18%	593,656
Nov 6, 2026	0.54	0.55	0.50	0.52	0.52	-8.42%	143,667
Nov 5, 2026	0.60	0.65	0.55	0.57	0.57	1.61%	1,400,393
Nov 4, 2026	0.57	0.58	0.55	0.56	0.56	-4.76%	528,102
Nov 3, 2026	0.57	0.60	0.54	0.59	0.59	0.02%	131,654
Nov 2, 2026	0.57	0.60	0.56	0.59	0.59	0.17%	1,045,183
Oct 30, 2026	0.64	0.65	0.58	0.59	0.59	-9.02%	77,177
Oct 29, 2026	0.63	0.67	0.62	0.65	0.65	2.94%	220,676
Oct 28, 2026	0.63	0.64	0.61	0.63	0.63	-3.58%	48,354
Oct 27, 2026	0.66	0.67	0.62	0.65	0.65	0.70%	103,561
Oct 26, 2026	0.71	0.71	0.61	0.65	0.65	-8.83%	328,548
Oct 23, 2026	0.71	0.73	0.68	0.71	0.71	0.96%	64,402
Oct 22, 2026	0.71	0.73	0.66	0.70	0.70	-1.93%	276,227
Oct 21, 2026	0.75	0.75	0.70	0.72	0.72	-8.47%	199,787
Oct 20, 2026	0.83	0.83	0.66	0.78	0.78	-4.49%	338,220
Oct 19, 2026	0.88	0.90	0.79	0.82	0.82	-2.62%	239,563
Oct 16, 2026	0.98	1.02	0.83	0.84	0.84	-14.02%	1,051,103
Oct 15, 2026	0.86	0.98	0.83	0.98	0.98	11.15%	408,262
Oct 14, 2026	0.95	1.00	0.82	0.88	0.88	-17.08%	1,840,187
Oct 13, 2026	0.99	1.10	0.96	1.06	1.06	6.00%	854,235
Oct 12, 2026	1.09	1.10	0.95	1.00	1.00	-12.28%	663,554
Oct 9, 2026	1.01	1.14	1.00	1.14	1.14	12.87%	392,943
Oct 8, 2026	0.92	1.05	0.91	1.01	1.01	8.06%	675,598
Oct 7, 2026	0.96	0.98	0.87	0.93	0.93	-9.25%	648,219
Oct 6, 2026	1.23	1.27	0.95	1.03	1.03	-36.42%	2,416,920
Oct 5, 2026	1.60	1.70	1.51	1.62	1.62	7.28%	12,569,531
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