FLOCK Historical USD Price
Daily close · Nov 9, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.03821521 | $0.039723 | $0.03730846 | $0.03905143 | $1.10M |
| 2026-11-08 | $0.04070856 | $0.04079358 | $0.03806587 | $0.03825371 | $1.45M |
| 2026-11-07 | $0.04072313 | $0.04147602 | $0.03946457 | $0.04085667 | $2.87M |
| 2026-11-06 | $0.03637847 | $0.04127246 | $0.03622388 | $0.04096557 | $6.68M |
| 2026-11-05 | $0.03936803 | $0.03976429 | $0.0358511 | $0.03621397 | $2.29M |
| 2026-11-04 | $0.03860371 | $0.04088818 | $0.03708702 | $0.03947211 | $7.34M |
| 2026-11-03 | $0.03754492 | $0.04164442 | $0.03636467 | $0.0387352 | $7.24M |
| 2026-11-02 | $0.04004521 | $0.04005861 | $0.0372108 | $0.03766373 | $4.13M |
| 2026-11-01 | $0.03561347 | $0.0464699 | $0.03557247 | $0.04056293 | $17.89M |
| 2026-10-31 | $0.03690256 | $0.03703933 | $0.03573629 | $0.03591813 | $584,383.44 |
| 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 |