FLOCK Historical USD Price
Daily close · Oct 12, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-30 | $0.06441259 | $0.07426067 | $0.06343328 | $0.06588154 | $8.48M |
| 2026-09-29 | $0.06665633 | $0.06677899 | $0.06321034 | $0.06459927 | $5.94M |
| 2026-09-28 | $0.07118028 | $0.0712516 | $0.06159292 | $0.06493613 | $28.04M |
| 2026-09-27 | $0.07164688 | $0.07467824 | $0.07000675 | $0.07135649 | $7.30M |
| 2026-09-26 | $0.0728638 | $0.07703163 | $0.07066131 | $0.07242766 | $10.79M |
| 2026-09-25 | $0.07074859 | $0.0755674 | $0.07014484 | $0.07277136 | $19.07M |
| 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 |