FLOCK Historical USD Price
Daily close · Jan 2, 2025 → Jan 2, 2026Daily price history
Dec 3, 2025 → Jan 2, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-01-02 | $0.08769747 | $0.09231699 | $0.08636857 | $0.09190794 | $2.48M |
| 2026-01-01 | $0.08505165 | $0.08797329 | $0.08189406 | $0.087808 | $2.53M |
| 2025-12-31 | $0.09479847 | $0.09479847 | $0.08358888 | $0.08501761 | $5.17M |
| 2025-12-30 | $0.09950249 | $0.09950249 | $0.09458276 | $0.09538682 | $3.23M |
| 2025-12-29 | $0.09464727 | $0.11560738 | $0.09331285 | $0.09963579 | $10.21M |
| 2025-12-28 | $0.09436588 | $0.09554895 | $0.09402488 | $0.09471636 | $2.64M |
| 2025-12-27 | $0.11385667 | $0.11385667 | $0.10188976 | $0.10279512 | $7.17M |
| 2025-12-26 | $0.10139521 | $0.13005678 | $0.10139521 | $0.11427213 | $24.39M |
| 2025-12-25 | $0.09399518 | $0.10617777 | $0.09285533 | $0.10149798 | $5.89M |
| 2025-12-24 | $0.08738055 | $0.098595 | $0.08722034 | $0.09421808 | $6.29M |
| 2025-12-23 | $0.08777466 | $0.08818224 | $0.08410471 | $0.08724538 | $1.69M |
| 2025-12-22 | $0.08830192 | $0.09004146 | $0.08692293 | $0.08779774 | $1.60M |
| 2025-12-21 | $0.09459091 | $0.09459091 | $0.08684194 | $0.08807751 | $1.84M |
| 2025-12-20 | $0.08912358 | $0.09666093 | $0.08818342 | $0.09465318 | $2.66M |
| 2025-12-19 | $0.08126073 | $0.0901297 | $0.07970433 | $0.08926144 | $2.81M |
| 2025-12-18 | $0.08324247 | $0.08788159 | $0.08017218 | $0.08128389 | $2.33M |
| 2025-12-17 | $0.08929353 | $0.09033257 | $0.081945 | $0.08325325 | $1.88M |
| 2025-12-16 | $0.09010609 | $0.09025504 | $0.08554071 | $0.0894425 | $2.09M |
| 2025-12-15 | $0.09964706 | $0.10142622 | $0.08852353 | $0.09013009 | $2.26M |
| 2025-12-14 | $0.10771365 | $0.107747 | $0.09915244 | $0.09971 | $1.82M |
| 2025-12-13 | $0.10897167 | $0.11013 | $0.10648412 | $0.10779306 | $1.47M |
| 2025-12-12 | $0.11162809 | $0.11508553 | $0.10766605 | $0.10895556 | $2.29M |
| 2025-12-11 | $0.11588739 | $0.11588739 | $0.10847006 | $0.11115967 | $2.14M |
| 2025-12-10 | $0.12054961 | $0.12062429 | $0.11564843 | $0.11587564 | $2.04M |
| 2025-12-09 | $0.11880235 | $0.12327088 | $0.11631411 | $0.12051961 | $2.01M |
| 2025-12-08 | $0.11870353 | $0.12240126 | $0.11798588 | $0.11883478 | $1.99M |
| 2025-12-07 | $0.12077933 | $0.12846013 | $0.11806818 | $0.11864563 | $3.38M |
| 2025-12-05 | $0.12554365 | $0.1259089 | $0.1167102 | $0.11869113 | $2.34M |
| 2025-12-04 | $0.13051111 | $0.130776 | $0.12376061 | $0.12543808 | $2.58M |
| 2025-12-03 | $0.12910653 | $0.13110139 | $0.12526244 | $0.13057111 | $2.43M |