FLYX(FLYX)
FLYX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $2.41 | $2.53 | $2.38 | $2.44 | 271,320 |
| 5/19/2026 | $2.41 | $2.51 | $2.38 | $2.46 | 254,500 |
| 5/18/2026 | $2.28 | $2.49 | $2.28 | $2.49 | 492,232 |
| 5/15/2026 | $2.29 | $2.32 | $2.21 | $2.28 | 161,832 |
| 5/14/2026 | $2.34 | $2.41 | $2.24 | $2.40 | 177,225 |
| 5/13/2026 | $2.18 | $2.35 | $2.13 | $2.35 | 312,300 |
| 5/12/2026 | $2.31 | $2.44 | $2.09 | $2.16 | 591,232 |
| 5/11/2026 | $2.36 | $2.41 | $2.27 | $2.29 | 316,600 |
| 5/8/2026 | $2.39 | $2.39 | $2.25 | $2.35 | 167,300 |
| 5/7/2026 | $2.52 | $2.54 | $2.30 | $2.32 | 251,375 |
| 5/6/2026 | $2.29 | $2.54 | $2.26 | $2.49 | 664,808 |
| 5/5/2026 | $2.23 | $2.37 | $2.21 | $2.23 | 289,549 |
| 5/4/2026 | $2.16 | $2.42 | $2.16 | $2.19 | 790,500 |
| 5/1/2026 | $2.12 | $2.20 | $2.05 | $2.16 | 296,300 |
| 4/30/2026 | $1.95 | $2.16 | $1.95 | $2.11 | 629,400 |
| 4/29/2026 | $2.04 | $2.05 | $1.88 | $1.92 | 720,137 |
| 4/28/2026 | $2.10 | $2.10 | $2.03 | $2.06 | 312,500 |
| 4/27/2026 | $2.11 | $2.15 | $2.05 | $2.10 | 342,332 |
| 4/24/2026 | $2.12 | $2.23 | $2.12 | $2.15 | 554,500 |
| 4/23/2026 | $2.28 | $2.32 | $2.15 | $2.15 | 544,520 |
| 4/22/2026 | $2.31 | $2.37 | $2.15 | $2.28 | 698,333 |
| 4/21/2026 | $2.36 | $2.38 | $2.25 | $2.32 | 1.13M |
| 4/20/2026 | $3.01 | $3.01 | $2.42 | $2.49 | 3.00M |
| 4/17/2026 | $3.33 | $3.49 | $2.79 | $2.85 | 2.97M |
| 4/16/2026 | $3.00 | $3.18 | $2.62 | $3.11 | 3.98M |
| 4/15/2026 | $2.28 | $3.03 | $2.24 | $2.97 | 3.89M |
| 4/14/2026 | $2.47 | $2.47 | $2.22 | $2.22 | 104,255 |
| 4/13/2026 | $2.24 | $2.45 | $2.24 | $2.36 | 123,400 |
| 4/10/2026 | $2.18 | $2.31 | $2.16 | $2.28 | 115,363 |
| 4/9/2026 | $2.28 | $2.28 | $2.11 | $2.21 | 200,102 |
| 4/8/2026 | $2.27 | $2.29 | $2.21 | $2.27 | 146,192 |
| 4/7/2026 | $2.37 | $2.39 | $2.11 | $2.12 | 270,204 |
| 4/6/2026 | $2.39 | $2.46 | $2.37 | $2.42 | 133,405 |
| 4/2/2026 | $2.28 | $2.41 | $2.21 | $2.39 | 150,118 |
| 4/1/2026 | $2.26 | $2.52 | $2.26 | $2.38 | 396,400 |
| 3/31/2026 | $2.24 | $2.26 | $2.11 | $2.26 | 140,900 |
| 3/30/2026 | $2.15 | $2.16 | $2.08 | $2.11 | 201,120 |
| 3/27/2026 | $2.36 | $2.37 | $2.15 | $2.17 | 149,408 |
| 3/26/2026 | $2.29 | $2.52 | $2.29 | $2.37 | 252,914 |
| 3/25/2026 | $2.42 | $2.45 | $2.23 | $2.37 | 258,914 |
| 3/24/2026 | $2.21 | $2.42 | $2.06 | $2.37 | 720,243 |
| 3/23/2026 | $2.05 | $2.25 | $2.03 | $2.21 | 159,323 |
| 3/20/2026 | $2.23 | $2.23 | $2.00 | $2.03 | 539,460 |
| 3/19/2026 | $2.30 | $2.35 | $2.23 | $2.23 | 216,163 |
| 3/18/2026 | $2.50 | $2.54 | $2.29 | $2.29 | 426,043 |
| 3/17/2026 | $2.74 | $2.90 | $2.12 | $2.65 | 18.48M |
| 3/16/2026 | $2.35 | $2.50 | $2.27 | $2.46 | 147,445 |
| 3/13/2026 | $2.35 | $2.39 | $2.22 | $2.33 | 97,100 |
| 3/12/2026 | $2.33 | $2.41 | $2.28 | $2.35 | 136,429 |
| 3/11/2026 | $2.35 | $2.41 | $2.35 | $2.41 | 50,012 |
| 3/10/2026 | $2.43 | $2.49 | $2.29 | $2.41 | 141,248 |
| 3/9/2026 | $2.34 | $2.55 | $2.26 | $2.55 | 231,600 |
| 3/6/2026 | $2.40 | $2.65 | $2.37 | $2.42 | 152,613 |
| 3/5/2026 | $2.53 | $2.66 | $2.41 | $2.49 | 200,997 |
| 3/4/2026 | $2.66 | $2.66 | $2.22 | $2.45 | 368,415 |
| 3/3/2026 | $2.00 | $2.63 | $1.92 | $2.58 | 816,900 |
| 3/2/2026 | $1.98 | $2.06 | $1.98 | $2.01 | 111,400 |
| 2/27/2026 | $2.18 | $2.18 | $1.96 | $2.03 | 283,033 |
| 2/26/2026 | $2.20 | $2.22 | $2.12 | $2.18 | 89,847 |
| 2/25/2026 | $2.18 | $2.22 | $2.10 | $2.22 | 124,013 |
| 2/24/2026 | $2.15 | $2.20 | $2.10 | $2.17 | 130,439 |
| 2/23/2026 | $2.08 | $2.19 | $2.08 | $2.15 | 73,100 |
| 2/20/2026 | $2.18 | $2.23 | $2.11 | $2.13 | 278,104 |