FLOCK Historical USD Price
Daily close · Oct 30, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.03649841 | $0.03752107 | $0.03509182 | $0.03696273 | $1.40M |
| 2026-10-29 | $0.04177201 | $0.04228861 | $0.036331 | $0.03639367 | $1.43M |
| 2026-10-28 | $0.04207663 | $0.04295923 | $0.04094011 | $0.04166929 | $804,606.97 |
| 2026-10-27 | $0.04091853 | $0.04222668 | $0.04017543 | $0.04221915 | $758,346.65 |
| 2026-10-26 | $0.04101964 | $0.04152647 | $0.03957299 | $0.04084205 | $858,290.20 |
| 2026-10-25 | $0.04265353 | $0.04323087 | $0.04034888 | $0.04101125 | $918,466.63 |
| 2026-10-24 | $0.04391021 | $0.04503336 | $0.04113067 | $0.04275307 | $1.75M |
| 2026-10-23 | $0.04394344 | $0.04497691 | $0.04285091 | $0.043859 | $1.20M |
| 2026-10-22 | $0.04757221 | $0.04782886 | $0.04345053 | $0.0439567 | $3.90M |
| 2026-10-21 | $0.04613819 | $0.04869579 | $0.04577868 | $0.04754013 | $1.45M |
| 2026-10-20 | $0.04442721 | $0.0463479 | $0.0436313 | $0.04624797 | $1.35M |
| 2026-10-19 | $0.04386643 | $0.04488525 | $0.04357457 | $0.04455684 | $970,147.94 |
| 2026-10-18 | $0.04481186 | $0.04524944 | $0.0415765 | $0.04378295 | $1.05M |
| 2026-10-17 | $0.046841 | $0.04693596 | $0.04403929 | $0.04498617 | $1.07M |
| 2026-10-16 | $0.046769 | $0.05040917 | $0.04578235 | $0.04693218 | $13.03M |
| 2026-10-15 | $0.04624214 | $0.04854398 | $0.04342607 | $0.04661272 | $7.89M |
| 2026-10-14 | $0.047721 | $0.0480166 | $0.04570506 | $0.0459805 | $3.08M |
| 2026-10-13 | $0.04921427 | $0.0515728 | $0.04619332 | $0.04777064 | $11.90M |
| 2026-10-12 | $0.05594996 | $0.0559565 | $0.04915199 | $0.04917861 | $2.11M |
| 2026-10-11 | $0.05645057 | $0.05667598 | $0.05382306 | $0.05584191 | $2.12M |
| 2026-10-10 | $0.05604431 | $0.05663055 | $0.05539471 | $0.05638893 | $1.06M |
| 2026-10-09 | $0.05524121 | $0.05659825 | $0.0548455 | $0.05608738 | $1.32M |
| 2026-10-08 | $0.05992267 | $0.06036231 | $0.05292906 | $0.05535271 | $3.11M |
| 2026-10-07 | $0.06554963 | $0.06554963 | $0.05832886 | $0.06007727 | $3.36M |
| 2026-10-06 | $0.06562608 | $0.06665272 | $0.06467188 | $0.06578825 | $2.66M |
| 2026-10-05 | $0.06475055 | $0.06584195 | $0.06400496 | $0.06575923 | $2.64M |
| 2026-10-04 | $0.06334869 | $0.06549029 | $0.06243238 | $0.06466226 | $5.50M |
| 2026-10-03 | $0.06439428 | $0.06571233 | $0.06277848 | $0.06325269 | $5.08M |
| 2026-10-02 | $0.06196961 | $0.06617932 | $0.06194489 | $0.06449928 | $10.17M |
| 2026-10-01 | $0.06570909 | $0.06769872 | $0.06136872 | $0.06215315 | $7.84M |