LOCK Historical USD Price
Daily close · Mar 5, 2025 → Mar 1, 2026Daily price history
Jan 31, 2026 → Mar 1, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-03-01 | $0.0809 | $0.0809 | $0.0809 | $0.0809 | $5,939.18 |
| 2026-02-28 | $0.0809 | $0.0809 | $0.0809 | $0.0809 | $5,939.18 |
| 2026-02-27 | $0.0809 | $0.0809 | $0.0809 | $0.0809 | $5,939.18 |
| 2026-02-26 | $0.0809 | $0.0809 | $0.0809 | $0.0809 | $5,939.18 |
| 2026-02-25 | $0.0809 | $0.0809 | $0.0809 | $0.0809 | $5,939.18 |
| 2026-02-24 | $0.0809 | $0.0809 | $0.0809 | $0.0809 | $5,939.18 |
| 2026-02-23 | $0.0809 | $0.0809 | $0.0809 | $0.0809 | $5,939.18 |
| 2026-02-22 | $0.0829 | $0.0837 | $0.08 | $0.0809 | $5,939.18 |
| 2026-02-21 | $0.082 | $0.0865 | $0.0755 | $0.0829 | $9,078.81 |
| 2026-02-20 | $0.0827 | $0.086 | $0.0782 | $0.082 | $11,541.32 |
| 2026-02-19 | $0.0924 | $0.0924 | $0.0782 | $0.0827 | $4,147.58 |
| 2026-02-18 | $0.0923 | $0.0924 | $0.0923 | $0.0924 | $2.79 |
| 2026-02-17 | $0.0895 | $0.0923 | $0.0895 | $0.0923 | $105.11 |
| 2026-02-16 | $0.0919 | $0.0933 | $0.0885 | $0.0903 | $70.16 |
| 2026-02-15 | $0.0879 | $0.0919 | $0.0879 | $0.0919 | $90.29 |
| 2026-02-14 | $0.0808 | $0.0879 | $0.0808 | $0.0879 | $3,246.56 |
| 2026-02-13 | $0.0784 | $0.0808 | $0.0784 | $0.0808 | $171.69 |
| 2026-02-12 | $0.079 | $0.0803 | $0.0781 | $0.0784 | $162.43 |
| 2026-02-11 | $0.0799 | $0.0801 | $0.0759 | $0.079 | $2,704.77 |
| 2026-02-10 | $0.0803 | $0.0808 | $0.08 | $0.0801 | $267.96 |
| 2026-02-09 | $0.0808 | $0.0817 | $0.0739 | $0.0803 | $1,935.13 |
| 2026-02-08 | $0.0716 | $0.0815 | $0.0716 | $0.0808 | $5,665.85 |
| 2026-02-07 | $0.0734 | $0.0763 | $0.0716 | $0.0716 | $516.73 |
| 2026-02-06 | $0.072 | $0.0802 | $0.07 | $0.0734 | $1,628.66 |
| 2026-02-05 | $0.0814 | $0.0814 | $0.072 | $0.072 | $1,514.81 |
| 2026-02-04 | $0.0815 | $0.0815 | $0.0814 | $0.0814 | $15.09 |
| 2026-02-03 | $0.0813 | $0.0818 | $0.0801 | $0.0815 | $747.18 |
| 2026-02-02 | $0.0784 | $0.0813 | $0.0766 | $0.0813 | $1,160.30 |
| 2026-02-01 | $0.0809 | $0.083 | $0.078 | $0.0784 | $85.12 |
| 2026-01-31 | $0.0817 | $0.0869 | $0.0803 | $0.0809 | $1,356.30 |