-
5 DAY PERFORMANCE
+18.54% -
1 MONTH PERFORMANCE
-5.60% -
3 MONTH PERFORMANCE
-77.12% -
6 MONTH PERFORMANCE
-81.58% -
YEAR-TO-DATE PERFORMANCE
-82.91% -
1 YEAR PERFORMANCE
-84.39%
Vicinity Motor Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.14 | $0.14 (2.27%) | $0.15 | $0.14 | 311,176 | $6.59 M |
| 09/26/2024 | $0.14 | $0.14 (-2.29%) | $0.14 | $0.13 | 334,100 | $6.44 M |
| 09/25/2024 | $0.14 | $0.14 (5.49%) | $0.15 | $0.13 | 557,044 | $6.58 M |
| 09/24/2024 | $0.12 | $0.15 (25.94%) | $0.15 | $0.12 | 3.54 M | $6.87 M |
| 09/23/2024 | $0.12 | $0.12 (-4.76%) | $0.13 | $0.12 | 319,161 | $5.39 M |
| 09/20/2024 | $0.12 | $0.12 (3.09%) | $0.13 | $0.12 | 350,336 | $5.64 M |
| 09/19/2024 | $0.12 | $0.12 (-1.63%) | $0.13 | $0.12 | 544,421 | $5.53 M |
| 09/18/2024 | $0.12 | $0.12 (0.98%) | $0.13 | $0.12 | 250,300 | $5.63 M |
| 09/17/2024 | $0.12 | $0.13 (5.62%) | $0.13 | $0.12 | 184,820 | $5.84 M |
| 09/16/2024 | $0.13 | $0.12 (-9.09%) | $0.14 | $0.09 | 392,542 | $5.48 M |
| 09/13/2024 | $0.13 | $0.13 (0.15%) | $0.14 | $0.13 | 254,800 | $6.04 M |
| 09/12/2024 | $0.13 | $0.13 (-1.42%) | $0.14 | $0.13 | 336,800 | $6.03 M |
| 09/11/2024 | $0.13 | $0.13 (1.47%) | $0.13 | $0.13 | 697,800 | $5.98 M |
| 09/10/2024 | $0.13 | $0.13 (-3.36%) | $0.13 | $0.13 | 288,400 | $5.78 M |
| 09/09/2024 | $0.12 | $0.13 (3.23%) | $0.13 | $0.12 | 735,818 | $5.85 M |
| 09/06/2024 | $0.14 | $0.13 (-8.47%) | $0.14 | $0.13 | 431,403 | $5.73 M |
| 09/05/2024 | $0.14 | $0.14 (-5.59%) | $0.14 | $0.13 | 447,300 | $6.17 M |
| 09/04/2024 | $0.13 | $0.14 (4.09%) | $0.15 | $0.13 | 345,627 | $6.27 M |
| 09/03/2024 | $0.15 | $0.13 (-10.54%) | $0.15 | $0.13 | 530,800 | $6.01 M |
| 08/30/2024 | $0.14 | $0.14 (-1.6%) | $0.15 | $0.13 | 609,500 | $6.48 M |
| 08/29/2024 | $0.15 | $0.14 (-3.62%) | $0.15 | $0.14 | 737,825 | $6.45 M |
| 08/28/2024 | $0.16 | $0.15 (-7.89%) | $0.17 | $0.14 | 1.39 M | $6.77 M |
| 08/27/2024 | $0.15 | $0.16 (1.57%) | $0.16 | $0.15 | 579,700 | $7.08 M |
| 08/26/2024 | $0.17 | $0.16 (-5.82%) | $0.17 | $0.15 | 1.14 M | $7.10 M |
| 08/23/2024 | $0.16 | $0.16 (2.16%) | $0.17 | $0.15 | 1.31 M | $7.35 M |
| 08/22/2024 | $0.16 | $0.16 (-0.19%) | $0.17 | $0.15 | 1.65 M | $7.27 M |
| 08/21/2024 | $0.20 | $0.17 (-16.46%) | $0.20 | $0.15 | 34.46 M | $7.54 M |
| 08/20/2024 | $0.14 | $0.15 (5.7%) | $0.16 | $0.13 | 2.18 M | $6.85 M |
| 08/19/2024 | $0.13 | $0.14 (6.65%) | $0.15 | $0.13 | 2.02 M | $6.45 M |
| 08/16/2024 | $0.16 | $0.14 (-10.48%) | $0.16 | $0.13 | 2.21 M | $6.40 M |
| 08/15/2024 | $0.15 | $0.17 (14.1%) | $0.18 | $0.15 | 4.49 M | $7.76 M |
| 08/14/2024 | $0.14 | $0.18 (28.87%) | $0.20 | $0.14 | 14.19 M | $8.36 M |
| 08/13/2024 | $0.20 | $0.21 (3.37%) | $0.27 | $0.17 | 321.79 M | $9.54 M |
| 08/12/2024 | $0.11 | $0.10 (-13.04%) | $0.12 | $0.10 | 8.48 M | $4.54 M |
| 08/09/2024 | $0.19 | $0.12 (-39.21%) | $0.21 | $0.10 | 13.49 M | $5.27 M |
| 08/08/2024 | $0.30 | $0.30 (-0.79%) | $0.31 | $0.28 | 157,816 | $13.81 M |
| 08/07/2024 | $0.31 | $0.31 (-2.24%) | $0.33 | $0.29 | 175,925 | $13.97 M |
| 08/06/2024 | $0.32 | $0.31 (-3.27%) | $0.36 | $0.29 | 379,400 | $14.34 M |
| 08/05/2024 | $0.35 | $0.31 (-11.33%) | $0.35 | $0.27 | 231,338 | $14.01 M |
| 08/02/2024 | $0.37 | $0.37 (1.52%) | $0.38 | $0.35 | 74,623 | $17.11 M |
| 08/01/2024 | $0.42 | $0.38 (-9.98%) | $0.42 | $0.35 | 201,500 | $17.23 M |
| 07/31/2024 | $0.39 | $0.41 (3.89%) | $0.41 | $0.39 | 175,900 | $18.68 M |
| 07/30/2024 | $0.39 | $0.40 (2.87%) | $0.42 | $0.38 | 339,100 | $18.32 M |
| 07/29/2024 | $0.39 | $0.37 (-5.56%) | $0.41 | $0.37 | 349,300 | $16.99 M |
| 07/26/2024 | $0.39 | $0.38 (-3.13%) | $0.40 | $0.35 | 730,900 | $17.39 M |
| 07/25/2024 | $0.37 | $0.37 (0.84%) | $0.40 | $0.34 | 1.23 M | $17.08 M |
| 07/24/2024 | $0.40 | $0.37 (-7.52%) | $0.41 | $0.36 | 372,000 | $16.85 M |
| 07/23/2024 | $0.42 | $0.40 (-5.81%) | $0.42 | $0.38 | 357,532 | $18.07 M |
| 07/22/2024 | $0.43 | $0.42 (-2.97%) | $0.44 | $0.41 | 360,454 | $18.95 M |
| 07/19/2024 | $0.50 | $0.44 (-12.05%) | $0.51 | $0.43 | 801,419 | $20.10 M |
| 07/18/2024 | $0.60 | $0.52 (-12.54%) | $0.61 | $0.50 | 766,978 | $23.93 M |
| 07/17/2024 | $0.58 | $0.60 (2.64%) | $0.62 | $0.53 | 2.21 M | $27.19 M |
| 07/16/2024 | $0.57 | $0.58 (1.23%) | $0.61 | $0.55 | 1.16 M | $26.26 M |
| 07/15/2024 | $0.65 | $0.64 (-1.52%) | $0.65 | $0.56 | 3.73 M | $29.23 M |
| 07/12/2024 | $0.87 | $0.71 (-18.03%) | $0.91 | $0.61 | 116.26 M | $32.57 M |
| 07/11/2024 | $0.33 | $0.32 (-2.7%) | $0.34 | $0.30 | 147,084 | $14.66 M |
| 07/10/2024 | $0.37 | $0.33 (-10.79%) | $0.37 | $0.32 | 132,411 | $15.07 M |
| 07/09/2024 | $0.38 | $0.37 (-2.27%) | $0.41 | $0.35 | 129,911 | $17.08 M |
| 07/08/2024 | $0.42 | $0.38 (-8.57%) | $0.42 | $0.37 | 199,396 | $17.54 M |
| 07/05/2024 | $0.48 | $0.39 (-18.54%) | $0.49 | $0.37 | 409,536 | $17.86 M |
| 07/03/2024 | $0.58 | $0.57 (-1.9%) | $0.61 | $0.56 | 10,883 | $25.98 M |
| 07/02/2024 | $0.54 | $0.63 (17.76%) | $0.63 | $0.52 | 41,765 | $28.77 M |
| 07/01/2024 | $0.53 | $0.54 (0.96%) | $0.59 | $0.51 | 32,780 | $24.44 M |
| 06/28/2024 | $0.56 | $0.61 (10.17%) | $0.61 | $0.52 | 5,506 | $27.95 M |