FLOCK Historical USD Price
Daily close · Sep 24, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.06990304 | $0.08160785 | $0.06914212 | $0.07110146 | $45.85M |
| 2026-09-23 | $0.08701816 | $0.08846249 | $0.06835141 | $0.07098558 | $19.06M |
| 2026-09-22 | $0.07332804 | $0.09584019 | $0.07165239 | $0.08662068 | $32.97M |
| 2026-09-21 | $0.0660023 | $0.07670029 | $0.06027879 | $0.07327637 | $26.22M |
| 2026-09-20 | $0.07424172 | $0.07467254 | $0.05947128 | $0.0651615 | $16.30M |
| 2026-09-19 | $0.07124309 | $0.0775804 | $0.070129 | $0.07449802 | $12.05M |
| 2026-09-18 | $0.07066712 | $0.07325006 | $0.06857858 | $0.07174709 | $13.95M |
| 2026-09-17 | $0.06357087 | $0.07838153 | $0.06287081 | $0.07104706 | $16.77M |
| 2026-09-16 | $0.06705419 | $0.06723525 | $0.06221278 | $0.06358328 | $8.80M |
| 2026-09-15 | $0.07171714 | $0.07283368 | $0.0668575 | $0.0671388 | $17.08M |
| 2026-09-14 | $0.0681044 | $0.07519496 | $0.06483605 | $0.07170071 | $38.46M |
| 2026-09-13 | $0.07740072 | $0.08755613 | $0.06757894 | $0.067752 | $62.48M |
| 2026-09-12 | $0.06072806 | $0.08491953 | $0.05893331 | $0.07973417 | $86.33M |
| 2026-09-11 | $0.06088897 | $0.06398934 | $0.05958031 | $0.06068076 | $18.89M |
| 2026-09-10 | $0.06499584 | $0.06948913 | $0.06029807 | $0.06064967 | $25.80M |
| 2026-09-09 | $0.06523279 | $0.07284388 | $0.06088209 | $0.06565433 | $37.27M |
| 2026-09-08 | $0.06318607 | $0.07242664 | $0.05167514 | $0.06507803 | $58.93M |
| 2026-09-07 | $0.07689472 | $0.07924722 | $0.05679105 | $0.06196503 | $59.70M |
| 2026-09-06 | $0.06636127 | $0.08130187 | $0.0632472 | $0.07572454 | $89.38M |
| 2026-09-05 | $0.05204985 | $0.06447338 | $0.0494269 | $0.06410746 | $74.90M |
| 2026-09-04 | $0.03942328 | $0.06422747 | $0.03713094 | $0.05204852 | $66.62M |
| 2026-09-03 | $0.03746253 | $0.0431775 | $0.03620376 | $0.03924106 | $25.40M |
| 2026-09-02 | $0.03479794 | $0.04164073 | $0.03398989 | $0.03847504 | $25.97M |
| 2026-09-01 | $0.03957397 | $0.04450647 | $0.03448433 | $0.03468817 | $10.38M |
| 2026-08-31 | $0.03374256 | $0.0492048 | $0.03372578 | $0.04063811 | $48.22M |
| 2026-08-30 | $0.03190759 | $0.03687641 | $0.03102481 | $0.0337695 | $13.95M |
| 2026-08-29 | $0.0321935 | $0.03277706 | $0.03159917 | $0.03192217 | $870,622.94 |
| 2026-08-28 | $0.03307692 | $0.03420161 | $0.03169731 | $0.03218322 | $1.97M |
| 2026-08-27 | $0.03220828 | $0.03407433 | $0.03138247 | $0.03300394 | $1.86M |
| 2026-08-26 | $0.03060629 | $0.03256694 | $0.03060629 | $0.03224772 | $2.67M |