Flyte Aviation, Inc. VJET
NYSE American
$1.62+0.11 (+7.28%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-05 | $1.62 | +8.00% | $1.60 | $1.70 | $1.51 | 11.67M |
| 2026-10-02 | $1.50 | 0.00% | $1.50 | $1.60 | $1.50 | 130.55K |
| 2026-10-01 | $1.50 | 0.00% | $1.50 | $1.60 | $1.50 | 25.22K |
| 2026-09-30 | $1.50 | +7.14% | $1.40 | $1.60 | $1.40 | 83.91K |
| 2026-09-29 | $1.40 | -6.67% | $1.50 | $1.50 | $1.40 | 44.63K |
| 2026-09-28 | $1.50 | 0.00% | $1.50 | $1.60 | $1.30 | 147.53K |
| 2026-09-25 | $1.50 | -6.25% | $1.60 | $1.60 | $1.50 | 61.84K |
| 2026-09-24 | $1.60 | 0.00% | $1.60 | $1.60 | $1.50 | 67.56K |
| 2026-09-23 | $1.60 | +6.67% | $1.50 | $1.60 | $1.50 | 95.83K |
| 2026-09-22 | $1.50 | 0.00% | $1.50 | $1.50 | $1.50 | 49.49K |
| 2026-09-21 | $1.50 | 0.00% | $1.50 | $1.50 | $1.40 | 58.85K |
| 2026-09-18 | $1.50 | 0.00% | $1.50 | $1.50 | $1.40 | 111.11K |
| 2026-09-17 | $1.50 | -6.25% | $1.60 | $1.60 | $1.50 | 1.46M |
| 2026-09-16 | $1.60 | +6.67% | $1.50 | $1.60 | $1.50 | 99.65K |
| 2026-09-15 | $1.50 | -11.76% | $1.60 | $1.70 | $1.50 | 144.49K |
| 2026-09-14 | $1.70 | -5.56% | $1.70 | $1.80 | $1.70 | 45.33K |
| 2026-09-11 | $1.80 | +5.88% | $1.70 | $1.80 | $1.70 | 73.62K |
| 2026-09-10 | $1.70 | -5.56% | $1.70 | $1.70 | $1.60 | 90.09K |
| 2026-09-09 | $1.80 | -5.26% | $1.90 | $1.90 | $1.70 | 222.40K |
| 2026-09-08 | $1.90 | -9.52% | $2.00 | $2.00 | $1.90 | 65.65K |
| 2026-09-04 | $2.10 | +5.00% | $1.90 | $2.10 | $1.90 | 87.95K |
| 2026-09-03 | $2.00 | 0.00% | $2.00 | $2.00 | $2.00 | 54.19K |
| 2026-09-02 | $2.00 | 0.00% | $2.00 | $2.00 | $2.00 | 96.90K |
| 2026-09-01 | $2.00 | 0.00% | $2.00 | $2.00 | $2.00 | 51.20K |
| 2026-08-31 | $2.00 | 0.00% | $2.00 | $2.00 | $2.00 | 46.73K |
| 2026-08-28 | $2.00 | 0.00% | $2.00 | $2.10 | $2.00 | 178.25K |
| 2026-08-27 | $2.00 | -4.76% | $2.10 | $2.10 | $1.90 | 2.24M |
| 2026-08-26 | $2.10 | 0.00% | $2.10 | $2.20 | $2.00 | 95.43K |
| 2026-08-25 | $2.10 | 0.00% | $2.10 | $2.20 | $2.10 | 111.45K |
| 2026-08-24 | $2.10 | 0.00% | $2.00 | $2.10 | $2.00 | 40.37K |
| 2026-08-21 | $2.10 | 0.00% | $2.10 | $2.10 | $2.00 | 44.93K |
| 2026-08-20 | $2.10 | 0.00% | $2.10 | $2.10 | $2.00 | 102.28K |
| 2026-08-19 | $2.10 | -4.55% | $2.10 | $2.20 | $1.90 | 168.79K |
| 2026-08-18 | $2.20 | -4.35% | $2.30 | $2.30 | $2.00 | 345.50K |
| 2026-08-17 | $2.30 | -17.86% | $2.50 | $2.50 | $2.30 | 358.73K |
| 2026-08-14 | $2.80 | -3.45% | $2.80 | $2.90 | $2.70 | 76.70K |
| 2026-08-13 | $2.90 | 0.00% | $2.70 | $2.90 | $2.70 | 91.17K |
| 2026-08-12 | $2.90 | 0.00% | $2.90 | $2.90 | $2.70 | 164.30K |
| 2026-08-11 | $2.90 | -6.45% | $3.10 | $3.10 | $2.80 | 3.55M |
| 2026-08-10 | $3.10 | +10.71% | $2.80 | $3.10 | $2.70 | 407.62K |
| 2026-08-07 | $2.80 | +3.70% | $2.80 | $2.90 | $2.60 | 2.00M |
| 2026-08-06 | $2.70 | -3.57% | $2.70 | $2.80 | $2.60 | 1.46M |
| 2026-08-05 | $2.80 | 0.00% | $2.80 | $2.80 | $2.60 | 34.40K |
| 2026-08-04 | $2.80 | +7.69% | $2.60 | $2.90 | $2.60 | 103.50K |
| 2026-08-03 | $2.60 | +4.00% | $2.70 | $2.70 | $2.50 | 61.85K |
| 2026-07-31 | $2.50 | -10.71% | $2.80 | $2.80 | $2.50 | 71.51K |
| 2026-07-30 | $2.80 | 0.00% | $2.80 | $2.80 | $2.70 | 67.37K |
| 2026-07-29 | $2.80 | 0.00% | $2.90 | $2.90 | $2.60 | 133.51K |
| 2026-07-28 | $2.80 | -3.45% | $2.90 | $3.10 | $2.70 | 239.08K |
| 2026-07-27 | $2.90 | +11.54% | $2.70 | $3.20 | $2.60 | 3.61M |
| 2026-07-24 | $2.60 | -36.59% | $3.50 | $3.50 | $2.30 | 572.05K |
| 2026-07-23 | $4.10 | +5.13% | $3.70 | $4.20 | $3.50 | 107.66K |
| 2026-07-22 | $3.90 | -20.41% | $4.00 | $4.10 | $3.80 | 190.08K |
| 2026-07-21 | $4.90 | -2.00% | $4.30 | $5.00 | $4.20 | 829.80K |
| 2026-07-20 | $5.00 | -10.71% | $5.20 | $5.30 | $3.10 | 258.15K |
| 2026-07-17 | $5.60 | -12.50% | $5.80 | $6.40 | $5.40 | 240.57K |
| 2026-07-16 | $6.40 | +10.34% | $5.60 | $6.50 | $5.60 | 454.04K |
| 2026-07-15 | $5.80 | +3.57% | $7.30 | $7.70 | $5.80 | 5.41M |
| 2026-07-14 | $5.60 | -13.85% | $5.80 | $7.20 | $5.50 | 2.37M |
| 2026-07-13 | $6.50 | -17.72% | $7.40 | $7.40 | $6.20 | 226.61K |
| 2026-07-10 | $7.90 | -30.70% | $10.90 | $11.00 | $7.10 | 248.13K |
| 2026-07-09 | $11.40 | -16.79% | $10.60 | $12.00 | $10.30 | 491.26K |
| 2026-07-08 | $13.70 | +92.96% | $12.10 | $17.40 | $12.00 | 19.27M |
| 2026-07-07 | $7.10 | -7.79% | $7.70 | $7.80 | $6.10 | 2.17M |
| 2026-07-06 | $7.70 | -2.53% | $7.80 | $7.80 | $7.20 | 32.03K |
| 2026-07-02 | $7.90 | -9.20% | $8.40 | $8.40 | $7.80 | 25.29K |
| 2026-07-01 | $8.70 | +2.35% | $8.50 | $8.70 | $8.00 | 24.50K |
| 2026-06-30 | $8.50 | -13.27% | $9.40 | $9.40 | $7.80 | 74.16K |
| 2026-06-29 | $9.80 | -10.09% | $10.80 | $11.30 | $9.80 | 56.72K |
| 2026-06-26 | $10.90 | -9.92% | $11.50 | $13.30 | $10.70 | 123.60K |
| 2026-06-25 | $12.10 | +1.68% | $10.60 | $12.50 | $9.20 | 285.77K |
| 2026-06-24 | $11.90 | +29.35% | $14.50 | $17.90 | $11.20 | 10.01M |
| 2026-06-23 | $9.20 | +5.75% | $11.40 | $11.60 | $9.20 | 4.70M |
| 2026-06-22 | $8.70 | +3.57% | $8.60 | $9.60 | $8.20 | 3.24M |
| 2026-06-18 | $8.40 | -11.58% | $9.70 | $9.70 | $8.10 | 7.50K |
| 2026-06-17 | $9.50 | -3.06% | $10.00 | $10.00 | $9.40 | 1.21K |
| 2026-06-16 | $9.80 | -6.67% | $10.40 | $10.40 | $9.50 | 3.79K |
| 2026-06-15 | $10.50 | 0.00% | $10.30 | $10.90 | $10.10 | 10.25K |
| 2026-06-12 | $10.50 | -1.87% | $10.80 | $10.80 | $10.10 | 2.31K |
| 2026-06-11 | $10.70 | -2.73% | $10.70 | $10.70 | $10.00 | 8.28K |
| 2026-06-10 | $11.00 | +10.00% | $10.10 | $11.60 | $9.80 | 21.30K |
| 2026-06-09 | $10.00 | -1.96% | $10.60 | $10.60 | $9.50 | 8.03K |
| 2026-06-08 | $10.20 | -0.97% | $10.50 | $10.90 | $10.10 | 6.72K |
| 2026-06-05 | $10.30 | +0.98% | $10.60 | $10.70 | $9.00 | 4.08K |
| 2026-06-04 | $10.20 | +3.03% | $10.30 | $10.60 | $9.50 | 10.65K |
| 2026-06-03 | $9.90 | +3.12% | $9.70 | $9.90 | $9.20 | 4.87K |
| 2026-06-02 | $9.60 | +4.35% | $9.20 | $9.90 | $9.10 | 11.64K |
| 2026-06-01 | $9.20 | +4.55% | $9.20 | $9.20 | $8.10 | 3.19K |
| 2026-05-29 | $8.80 | -1.12% | $8.90 | $8.90 | $8.40 | 1.61K |
| 2026-05-28 | $8.90 | -1.11% | $8.80 | $9.40 | $8.70 | 3.39K |