Dark

VEV
Vicinity Motor Corp. Common Stock
stock NASDAQ

Inactive

Oct 30, 2024

0.0201USD-58.299%(-0.0281)25,495,292

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.05)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-30	0.031000	0.036200	0.016500	0.020100	-58.299%	25,495,292	0.000%
2024-10-29	0.050100	0.054700	0.045500	0.048200	-14.690%	6,020,943	-58.299%
2024-10-28	0.060000	0.060000	0.048500	0.056500	-6.612%	6,611,424	-64.425%
2024-10-25	0.055000	0.068000	0.055000	0.060500	+7.460%	18,855,087	-66.777%
2024-10-24	0.051000	0.056800	0.051000	0.056300	-6.167%	7,998,852	-64.298%
2024-10-23	0.060100	0.062400	0.051500	0.060000	+18.812%	57,981,725	-66.500%
2024-10-22	0.052500	0.056500	0.049200	0.050500	-2.885%	22,053,401	-60.198%
2024-10-21	0.052500	0.054800	0.047000	0.052000	+0.386%	20,462,868	-61.346%
2024-10-18	0.049200	0.054800	0.043000	0.051800	-23.599%	37,518,939	-61.197%
2024-10-17	0.070000	0.070100	0.059000	0.067800	-4.237%	8,172,120	-70.354%
2024-10-16	0.082800	0.083000	0.066000	0.070800	-14.699%	8,899,916	-71.610%
2024-10-15	0.082300	0.091000	0.078600	0.083000	+7.374%	15,766,174	-75.783%
2024-10-14	0.088900	0.088900	0.070000	0.077300	-33.988%	8,440,268	-73.997%
2024-10-11	0.121200	0.125700	0.115900	0.117100	-6.245%	980,893	-82.835%
2024-10-10	0.125300	0.128300	0.117300	0.124900	-0.319%	1,227,189	-83.907%
2024-10-09	0.132000	0.137099	0.123900	0.125300	-10.115%	1,367,470	-83.958%
2024-10-08	0.135700	0.144000	0.132600	0.139400	-4.324%	1,341,646	-85.581%
2024-10-07	0.146000	0.147600	0.138900	0.145700	-16.743%	2,887,712	-86.205%
2024-10-04	0.183900	0.189500	0.155000	0.175000	+20.856%	43,929,328	-88.514%
2024-10-03	0.143000	0.145000	0.140000	0.144800	-1.160%	4,267,144	-86.119%
2024-10-02	0.143100	0.151000	0.140000	0.146500	+2.376%	440,511	-86.280%
2024-10-01	0.135500	0.147500	0.134000	0.143100	+5.608%	761,390	-85.954%
2024-09-30	0.146800	0.146800	0.134500	0.135501	-6.033%	249,945	-85.166%
2024-09-27	0.141000	0.148000	0.140200	0.144200	+2.270%	326,317	-86.061%
2024-09-26	0.144300	0.144300	0.134000	0.141000	-2.083%	334,098	-85.745%
2024-09-25	0.136500	0.145000	0.134200	0.144000	-4.319%	557,044	-86.042%
2024-09-24	0.119500	0.154700	0.119100	0.150500	+27.434%	3,537,684	-86.645%
2024-09-23	0.124000	0.132000	0.116700	0.118100	-4.450%	319,161	-82.981%
2024-09-20	0.119900	0.129700	0.119900	0.123600	+2.149%	350,336	-83.738%
2024-09-19	0.123000	0.127900	0.118900	0.121000	-1.786%	544,421	-83.388%
2024-09-18	0.122000	0.127700	0.122000	0.123200	-3.599%	250,295	-83.685%
2024-09-17	0.121000	0.129000	0.121000	0.127800	+6.500%	184,820	-84.272%
2024-09-16	0.132000	0.137000	0.091500	0.120000	-9.228%	392,542	-83.250%
2024-09-13	0.132000	0.136800	0.132000	0.132200	+0.152%	254,758	-84.796%
2024-09-12	0.133900	0.136800	0.130000	0.132000	+0.763%	336,775	-84.773%
2024-09-11	0.129100	0.134900	0.126500	0.131000	+3.476%	697,765	-84.656%
2024-09-10	0.131000	0.131000	0.125100	0.126600	-1.093%	288,390	-84.123%
2024-09-09	0.124000	0.130000	0.121500	0.127999	+2.073%	735,818	-84.297%
2024-09-06	0.137000	0.137500	0.125000	0.125400	-7.111%	431,403	-83.971%
2024-09-05	0.143000	0.143000	0.130000	0.135000	-1.675%	447,299	-85.111%
2024-09-04	0.131900	0.145000	0.131200	0.137300	+4.411%	345,627	-85.361%
2024-09-03	0.147000	0.147100	0.130900	0.131500	-7.264%	530,783	-84.715%
2024-08-30	0.144100	0.148100	0.133800	0.141800	+0.425%	609,462	-85.825%
2024-08-29	0.146500	0.154100	0.135700	0.141200	-4.788%	737,825	-85.765%
2024-08-28	0.161000	0.165000	0.142300	0.148300	-4.323%	1,388,045	-86.446%
2024-08-27	0.152600	0.158900	0.150700	0.155000	-0.257%	579,654	-87.032%
2024-08-26	0.165000	0.169000	0.151400	0.155400	-3.478%	1,143,138	-87.066%
2024-08-23	0.157600	0.174000	0.152101	0.161000	+1.131%	1,313,434	-87.516%
2024-08-22	0.159500	0.165000	0.147000	0.159200	-3.515%	1,644,985	-87.374%
2024-08-21	0.197500	0.197500	0.150000	0.165000	+9.927%	34,460,592	-87.818%
2024-08-20	0.142000	0.158800	0.134000	0.150100	+6.303%	2,183,554	-86.609%
2024-08-19	0.132400	0.145700	0.125000	0.141200	+0.785%	2,018,301	-85.765%
2024-08-16	0.156500	0.163600	0.131000	0.140100	-17.540%	2,212,445	-85.653%
2024-08-15	0.148900	0.180000	0.145000	0.169900	-7.158%	4,493,510	-88.170%
2024-08-14	0.142000	0.195000	0.141100	0.183000	-12.356%	14,194,769	-89.016%
2024-08-13	0.202000	0.273300	0.174800	0.208800	+110.060%	321,794,258	-90.374%
2024-08-12	0.114300	0.117000	0.096300	0.099400	-13.939%	8,476,914	-79.779%
2024-08-09	0.190000	0.208500	0.099100	0.115500	-61.793%	13,485,073	-82.597%
2024-08-08	0.304700	0.308500	0.280000	0.302300	-1.209%	157,816	-93.351%
2024-08-07	0.313000	0.329000	0.290800	0.306000	-2.548%	175,925	-93.431%
2024-08-06	0.324600	0.360000	0.290100	0.314000	+2.347%	379,378	-93.599%
2024-08-05	0.346000	0.346000	0.270000	0.306800	-18.099%	231,338	-93.449%
2024-08-02	0.369000	0.380000	0.351000	0.374600	-0.689%	74,623	-94.634%
2024-08-01	0.419000	0.419000	0.350000	0.377200	-7.775%	201,454	-94.671%
2024-07-31	0.393700	0.409000	0.388000	0.409000	+1.970%	175,865	-95.086%
2024-07-30	0.389900	0.418879	0.380000	0.401100	+7.794%	339,065	-94.989%
2024-07-29	0.394000	0.410100	0.370000	0.372100	-2.259%	349,291	-94.598%
2024-07-26	0.393000	0.400000	0.351000	0.380700	+1.764%	730,872	-94.720%
2024-07-25	0.371000	0.400000	0.340000	0.374100	+1.382%	1,228,973	-94.627%
2024-07-24	0.399000	0.410000	0.363000	0.369000	-6.724%	371,958	-94.553%
2024-07-23	0.420000	0.420000	0.380000	0.395600	-4.675%	357,532	-94.919%
2024-07-22	0.427700	0.435200	0.405000	0.415000	-5.725%	360,454	-95.157%
2024-07-19	0.500500	0.510000	0.432400	0.440200	-15.976%	801,419	-95.434%
2024-07-18	0.599000	0.609900	0.499000	0.523900	-12.009%	766,978	-96.163%
2024-07-17	0.580100	0.615900	0.534200	0.595400	+3.548%	2,206,025	-96.624%
2024-07-16	0.568000	0.607900	0.550000	0.575000	-10.156%	1,157,249	-96.504%
2024-07-15	0.649900	0.654000	0.562000	0.640000	-10.251%	3,731,648	-96.859%
2024-07-12	0.870000	0.914800	0.612302	0.713100	+122.150%	116,258,892	-97.181%
2024-07-11	0.329900	0.338100	0.300000	0.321000	-2.727%	147,084	-93.738%
2024-07-10	0.369900	0.370000	0.324100	0.330000	-11.765%	132,411	-93.909%
2024-07-09	0.382700	0.406500	0.350100	0.374000	-2.604%	129,911	-94.626%
2024-07-08	0.420000	0.420100	0.365000	0.384000	-1.790%	199,396	-94.766%
2024-07-05	0.480000	0.490000	0.370100	0.391000	-31.283%	409,536	-94.859%
2024-07-03	0.580000	0.608500	0.564000	0.569000	-9.683%	10,883	-96.467%
2024-07-02	0.535000	0.630000	0.520000	0.630000	+17.735%	41,765	-96.810%
2024-07-01	0.530000	0.592000	0.510000	0.535100	-12.565%	32,780	-96.244%
2024-06-28	0.555500	0.612000	0.520000	0.612000	+8.703%	5,506	-96.716%
2024-06-27	0.553000	0.642600	0.500000	0.563000	+0.644%	20,839	-96.430%
2024-06-26	0.573500	0.604000	0.547100	0.559400	-0.214%	7,188	-96.407%
2024-06-25	0.590000	0.590000	0.541500	0.560600	-6.129%	13,392	-96.415%
2024-06-24	0.533400	0.616000	0.509600	0.597200	-1.986%	24,286	-96.634%
2024-06-21	0.633000	0.633400	0.609300	0.609300	-1.376%	14,382	-96.701%
2024-06-20	0.633200	0.633200	0.617800	0.617800	-2.463%	4,613	-96.747%
2024-06-18	0.611000	0.633400	0.600000	0.633400	-0.612%	22,988	-96.827%
2024-06-17	0.621000	0.654099	0.615400	0.637300	-1.939%	7,706	-96.846%
2024-06-14	0.664500	0.664500	0.600000	0.649900	+0.433%	27,756	-96.907%
2024-06-13	0.654300	0.657700	0.645000	0.647100	-1.103%	25,747	-96.894%
2024-06-12	0.670000	0.670000	0.644000	0.654320	-1.294%	22,855	-96.928%
2024-06-11	0.661000	0.688900	0.650000	0.662900	-2.515%	6,952	-96.968%
2024-06-10	0.685900	0.686000	0.652200	0.680000	+1.175%	15,223	-97.044%
2024-06-07	0.672000	0.699200	0.672000	0.672100	-3.295%	3,881	-97.009%
2024-06-06	0.690000	0.697800	0.676000	0.695000	-0.714%	8,813	-97.108%
2024-06-05	0.677500	0.705800	0.675000	0.700000	+1.083%	29,337	-97.129%
2024-06-04	0.710000	0.710000	0.692500	0.692500	-2.092%	7,007	-97.097%
2024-06-03	0.731000	0.750000	0.700400	0.707300	+1.057%	30,152	-97.158%
2024-05-31	0.704000	0.704000	0.678600	0.699900	+2.851%	1,538	-97.128%
2024-05-30	0.719000	0.743100	0.675000	0.680500	-2.269%	5,049	-97.046%
2024-05-29	0.700000	0.750000	0.696300	0.696300	-0.086%	17,602	-97.113%
2024-05-28	0.745000	0.755000	0.696900	0.696900	-6.456%	6,869	-97.116%
2024-05-24	0.771100	0.771151	0.745000	0.745000	-0.667%	17,304	-97.302%
2024-05-23	0.762500	0.775000	0.750000	0.750000	-1.807%	9,363	-97.320%
2024-05-22	0.799000	0.810000	0.763800	0.763800	+0.952%	9,925	-97.368%
2024-05-21	0.760000	0.793200	0.755500	0.756600	-3.000%	4,825	-97.343%
2024-05-20	0.781000	0.820000	0.780000	0.780000	+2.632%	8,957	-97.423%
2024-05-17	0.795000	0.803800	0.752801	0.760000	-1.682%	22,356	-97.355%
2024-05-16	0.800600	0.811200	0.773000	0.773000	-4.023%	16,123	-97.400%
2024-05-15	0.800000	0.805400	0.770100	0.805400	-1.780%	8,963	-97.504%
2024-05-14	0.770000	0.859100	0.770000	0.820000	+6.480%	25,213	-97.549%
2024-05-13	0.780000	0.850000	0.770100	0.770100	-0.632%	65,916	-97.390%
2024-05-10	0.774899	0.775000	0.755000	0.775000	+3.333%	8,161	-97.406%
2024-05-09	0.745000	0.770000	0.730201	0.750000	+1.888%	6,028	-97.320%
2024-05-08	0.775000	0.775000	0.731600	0.736100	-5.007%	10,619	-97.269%
2024-05-07	0.740201	0.774900	0.730000	0.774900	+6.369%	7,038	-97.406%
2024-05-06	0.720400	0.751700	0.700000	0.728500	-2.737%	9,162	-97.241%
2024-05-03	0.727700	0.770000	0.720500	0.749000	+2.927%	21,894	-97.316%
2024-05-02	0.700600	0.756500	0.700600	0.727700	+0.873%	5,477	-97.238%
2024-05-01	0.700000	0.836300	0.682100	0.721400	+2.037%	94,690	-97.214%
2024-04-30	0.690000	0.720000	0.676000	0.707000	-1.119%	13,275	-97.157%
2024-04-29	0.673300	0.715000	0.673300	0.715000	+6.716%	13,382	-97.189%
2024-04-26	0.680000	0.680000	0.669700	0.670000	-1.702%	13,752	-97.000%
2024-04-25	0.695000	0.715000	0.681600	0.681600	-1.602%	4,978	-97.051%
2024-04-24	0.730000	0.730000	0.659800	0.692700	+1.718%	5,391	-97.098%
2024-04-23	0.665000	0.720000	0.665000	0.681000	-5.417%	10,745	-97.048%
2024-04-22	0.648300	0.720000	0.648300	0.720000	+7.463%	14,568	-97.208%
2024-04-19	0.622100	0.672600	0.622100	0.670000	+3.539%	13,403	-97.000%
2024-04-18	0.630500	0.665000	0.622500	0.647100	+1.522%	26,503	-96.894%
2024-04-17	0.650000	0.670200	0.625100	0.637401	+2.807%	14,226	-96.847%
2024-04-16	0.644300	0.669900	0.620000	0.620000	-2.989%	21,489	-96.758%
2024-04-15	0.624500	0.670000	0.624500	0.639100	+2.240%	32,298	-96.855%
2024-04-12	0.677400	0.716400	0.610300	0.625100	-8.517%	34,267	-96.785%
2024-04-11	0.720000	0.730000	0.681000	0.683300	-2.232%	15,150	-97.058%
2024-04-10	0.700000	0.707400	0.697400	0.698900	-0.157%	17,542	-97.124%
2024-04-09	0.671700	0.700000	0.610300	0.700000	+6.061%	11,680	-97.129%
2024-04-08	0.610000	0.680000	0.604900	0.660000	+5.096%	68,890	-96.955%
2024-04-05	0.680000	0.698000	0.625200	0.628000	-10.567%	59,235	-96.799%
2024-04-04	0.687000	0.735000	0.687000	0.702200	-0.496%	30,451	-97.138%
2024-04-03	0.754700	0.754700	0.650100	0.705700	-23.988%	177,585	-97.152%
2024-04-02	0.880000	0.950000	0.830001	0.928400	+5.500%	44,601	-97.835%
2024-04-01	0.741000	0.880000	0.741000	0.880000	+15.789%	65,846	-97.716%
2024-03-28	0.730000	0.760000	0.730000	0.760000	+4.110%	38,271	-97.355%
2024-03-27	0.732000	0.745300	0.710900	0.730000	-0.014%	21,413	-97.247%
2024-03-26	0.740000	0.755001	0.687600	0.730100	-2.653%	29,081	-97.247%
2024-03-25	0.761201	0.761201	0.730100	0.750000	+2.445%	7,951	-97.320%
2024-03-22	0.757450	0.779900	0.730100	0.732100	-5.900%	15,196	-97.254%
2024-03-21	0.750000	0.780000	0.750000	0.778000	+4.458%	15,164	-97.416%
2024-03-20	0.786000	0.786000	0.740000	0.744800	-0.773%	37,735	-97.301%
2024-03-19	0.760000	0.775000	0.732500	0.750600	-2.519%	46,965	-97.322%
2024-03-18	0.730000	0.770000	0.730000	0.770000	+3.620%	16,179	-97.390%
2024-03-15	0.751000	0.765000	0.740000	0.743100	-4.719%	14,598	-97.295%
2024-03-14	0.767550	0.779900	0.750000	0.779900	+3.696%	8,804	-97.423%
2024-03-13	0.750000	0.785000	0.750000	0.752100	-0.318%	12,037	-97.327%
2024-03-12	0.750000	0.757900	0.750000	0.754500	+0.587%	8,830	-97.336%
2024-03-11	0.780000	0.780000	0.750000	0.750100	-2.305%	23,538	-97.320%
2024-03-08	0.775000	0.784900	0.766900	0.767800	+0.894%	3,874	-97.382%
2024-03-07	0.772000	0.772100	0.761000	0.761000	-2.405%	5,551	-97.359%
2024-03-06	0.760000	0.795000	0.760000	0.779750	+1.266%	9,244	-97.422%
2024-03-05	0.790000	0.800900	0.760100	0.770000	-2.532%	34,063	-97.390%
2024-03-04	0.731000	0.790000	0.731000	0.790000	+5.333%	14,662	-97.456%
2024-03-01	0.743000	0.770000	0.731000	0.750000	+2.740%	13,938	-97.320%
2024-02-29	0.740000	0.755000	0.730000	0.730000	0.000%	3,519	-97.247%
2024-02-28	0.749000	0.750000	0.730000	0.730000	-2.537%	13,514	-97.247%
2024-02-27	0.810000	0.810000	0.720101	0.749000	-6.258%	80,424	-97.316%
2024-02-26	0.753000	0.813300	0.753000	0.799000	+1.152%	19,438	-97.484%
2024-02-23	0.796000	0.797000	0.752700	0.789900	+1.438%	31,194	-97.455%
2024-02-22	0.773100	0.799900	0.771100	0.778700	-0.167%	23,091	-97.419%
2024-02-21	0.800000	0.808000	0.770800	0.780000	-3.692%	14,179	-97.423%
2024-02-20	0.800000	0.809900	0.770000	0.809900	+2.519%	35,662	-97.518%
2024-02-16	0.810000	0.810000	0.780100	0.790000	-2.469%	27,158	-97.456%
2024-02-15	0.819899	0.820000	0.791000	0.810000	+2.079%	7,557	-97.519%
2024-02-14	0.780100	0.815000	0.780100	0.793500	-2.602%	26,763	-97.467%
2024-02-13	0.792100	0.819900	0.776300	0.814700	+3.127%	21,736	-97.533%
2024-02-12	0.811800	0.857500	0.790000	0.790000	-2.745%	23,567	-97.456%
2024-02-09	0.815000	0.830000	0.795400	0.812300	-2.121%	3,930	-97.526%
2024-02-08	0.810100	0.838700	0.790101	0.829900	-1.822%	16,191	-97.578%
2024-02-07	0.850000	0.850000	0.785000	0.845300	-0.553%	20,446	-97.622%
2024-02-06	0.847400	0.850000	0.810000	0.850000	+0.118%	18,577	-97.635%
2024-02-05	0.860700	0.860700	0.810200	0.849000	-2.301%	26,459	-97.633%
2024-02-02	0.855000	0.877400	0.840100	0.869000	-1.250%	38,394	-97.687%
2024-02-01	0.850000	0.880000	0.850000	0.880000	+3.444%	9,118	-97.716%
2024-01-31	0.890000	0.905000	0.850700	0.850700	-5.446%	22,173	-97.637%
2024-01-30	0.910000	0.910000	0.880000	0.899700	-1.023%	6,268	-97.766%
2024-01-29	0.880100	0.909000	0.842100	0.909000	+3.886%	41,701	-97.789%
2024-01-26	0.900000	0.900000	0.875000	0.875000	-3.846%	9,252	-97.703%
2024-01-25	0.930000	0.930000	0.865100	0.910000	+1.111%	3,099	-97.791%
2024-01-24	0.910000	0.910000	0.869600	0.900000	+2.284%	6,123	-97.767%
2024-01-23	0.900000	0.920000	0.823700	0.879900	-0.215%	29,624	-97.716%
2024-01-22	0.880000	0.881800	0.820100	0.881800	-0.910%	41,312	-97.721%
2024-01-19	0.864100	0.889900	0.809000	0.889900	+10.000%	13,834	-97.741%
2024-01-18	0.830000	0.879800	0.809000	0.809000	-5.930%	63,573	-97.515%
2024-01-17	0.851200	0.860000	0.830000	0.860000	-3.262%	28,695	-97.663%
2024-01-16	0.880000	0.890000	0.840500	0.889000	-2.575%	30,345	-97.739%
2024-01-12	0.900000	0.912500	0.870000	0.912500	+1.507%	7,961	-97.797%
2024-01-11	0.902450	0.910900	0.860000	0.898950	-0.117%	9,391	-97.764%
2024-01-10	0.930100	0.940400	0.883601	0.900000	-3.743%	7,996	-97.767%
2024-01-09	0.910000	0.960000	0.892300	0.935000	+1.630%	46,195	-97.850%
2024-01-08	0.870000	0.920000	0.870000	0.920000	+5.991%	94,952	-97.815%
2024-01-05	0.870000	0.870000	0.850000	0.868000	-0.092%	30,566	-97.684%
2024-01-04	0.830100	0.868900	0.830100	0.868800	-0.023%	7,699	-97.686%
2024-01-03	0.858000	0.870000	0.831600	0.869000	+2.368%	40,957	-97.687%
2024-01-02	0.820000	0.848900	0.799700	0.848900	+3.651%	13,708	-97.632%
2023-12-29	0.820000	0.836100	0.780000	0.819000	0.000%	47,839	-97.546%
2023-12-28	0.819900	0.820000	0.800000	0.819000	-1.206%	27,725	-97.546%
2023-12-27	0.809900	0.846400	0.790000	0.829000	+2.536%	41,169	-97.575%
2023-12-26	0.800000	0.849000	0.799900	0.808500	+2.316%	15,603	-97.514%
2023-12-22	0.830351	0.850000	0.790000	0.790200	-6.040%	53,430	-97.456%
2023-12-21	0.802000	0.847400	0.802000	0.841000	+1.338%	24,286	-97.610%
2023-12-20	0.824900	0.840000	0.810100	0.829900	+0.582%	29,836	-97.578%
2023-12-19	0.849000	0.870000	0.819900	0.825100	-3.123%	81,017	-97.564%
2023-12-18	0.842200	0.851700	0.802000	0.851700	+1.128%	13,514	-97.640%
2023-12-15	0.870000	0.870000	0.810000	0.842200	-0.801%	9,616	-97.613%
2023-12-14	0.826000	0.857500	0.820100	0.849000	+2.922%	11,857	-97.633%
2023-12-13	0.820000	0.859000	0.817200	0.824900	-0.374%	20,698	-97.563%
2023-12-12	0.820100	0.828200	0.815800	0.828000	-1.429%	3,672	-97.572%
2023-12-11	0.820050	0.870200	0.819900	0.840000	+1.205%	9,570	-97.607%
2023-12-08	0.857800	0.857800	0.830000	0.830000	-2.387%	28,491	-97.578%
2023-12-07	0.841500	0.875400	0.841500	0.850300	-1.904%	9,934	-97.636%
2023-12-06	0.840523	0.867100	0.840300	0.866800	+3.313%	8,640	-97.681%
2023-12-05	0.830100	0.839700	0.807100	0.839000	-0.119%	8,707	-97.604%
2023-12-04	0.820000	0.850000	0.820000	0.840001	+1.229%	6,757	-97.607%
2023-12-01	0.800000	0.879500	0.795500	0.829800	+3.596%	13,933	-97.578%
2023-11-30	0.828100	0.840000	0.800000	0.801000	-4.643%	15,075	-97.491%
2023-11-29	0.829700	0.851300	0.826500	0.840000	+1.229%	12,819	-97.607%
2023-11-28	0.822577	0.833900	0.802600	0.829800	+1.331%	2,113	-97.578%
2023-11-27	0.820000	0.822950	0.800000	0.818900	+2.299%	17,954	-97.545%
2023-11-24	0.831000	0.831000	0.800500	0.800500	-4.005%	27,624	-97.489%
2023-11-22	0.840000	0.848900	0.820100	0.833900	-0.632%	7,020	-97.590%
2023-11-21	0.900000	0.907913	0.801200	0.839200	-4.091%	9,733	-97.605%
2023-11-20	0.920000	0.920000	0.862300	0.875000	-0.568%	19,970	-97.703%
2023-11-17	0.880100	0.907000	0.821000	0.880000	-2.102%	98,221	-97.716%
2023-11-16	0.899500	0.900000	0.840000	0.898899	+0.368%	30,857	-97.764%
2023-11-15	0.870000	0.895600	0.840200	0.895600	+4.382%	16,273	-97.756%
2023-11-14	0.835000	0.870000	0.830100	0.858000	+3.874%	26,627	-97.657%
2023-11-13	0.810490	0.860000	0.810100	0.826000	-1.655%	25,979	-97.567%
2023-11-10	0.850000	0.850000	0.786800	0.839900	-0.486%	36,196	-97.607%
2023-11-09	0.840000	0.849100	0.823100	0.844000	+0.596%	3,283	-97.618%
2023-11-08	0.830598	0.839900	0.804400	0.839000	-1.178%	26,268	-97.604%
2023-11-07	0.890100	0.890100	0.831000	0.849000	-0.352%	21,519	-97.633%
2023-11-06	0.840000	0.878700	0.830100	0.852000	+0.235%	19,790	-97.641%
2023-11-03	0.829900	0.850000	0.810000	0.850000	+2.422%	12,523	-97.635%
2023-11-02	0.805000	0.830000	0.791401	0.829900	+0.109%	30,087	-97.578%
2023-11-01	0.827000	0.830000	0.815100	0.829000	+3.619%	7,042	-97.575%
2023-10-31	0.821600	0.821600	0.770000	0.800050	-5.654%	18,594	-97.488%
2023-10-30	0.800000	0.868500	0.791100	0.848000	+7.328%	9,823	-97.630%
2023-10-27	0.809000	0.870000	0.790000	0.790100	-1.225%	5,627	-97.456%
2023-10-26	0.810000	0.840000	0.771600	0.799900	-1.901%	16,672	-97.487%
2023-10-25	0.831800	0.850000	0.812700	0.815400	-1.948%	43,953	-97.535%
2023-10-24	0.840000	0.870900	0.831600	0.831600	-2.165%	6,039	-97.583%
2023-10-23	0.845000	0.886800	0.831600	0.850000	-0.585%	5,839	-97.635%
2023-10-20	0.969990	0.969990	0.850000	0.855000	+0.470%	7,620	-97.649%
2023-10-19	0.860101	0.880500	0.851000	0.851000	-3.306%	8,165	-97.638%
2023-10-18	0.968899	0.968899	0.860000	0.880100	-4.771%	26,736	-97.716%
2023-10-17	0.930000	0.980000	0.924195	0.924195	-2.460%	16,181	-97.825%
2023-10-16	0.940000	0.950000	0.920000	0.947500	+3.518%	23,062	-97.879%
2023-10-13	0.860000	0.920000	0.860000	0.915300	+5.705%	58,373	-97.804%
2023-10-12	0.870000	0.909399	0.865900	0.865900	+0.686%	18,314	-97.679%
2023-10-11	0.870000	0.890000	0.860000	0.860000	-0.116%	23,392	-97.663%
2023-10-10	0.900000	0.920000	0.861000	0.861000	-2.270%	24,133	-97.666%
2023-10-09	0.900000	0.900100	0.860000	0.881000	-2.111%	8,963	-97.719%
2023-10-06	0.867100	0.940000	0.867100	0.900000	+1.124%	9,916	-97.767%
2023-10-05	0.860000	0.980000	0.860000	0.890000	-2.764%	25,003	-97.742%
2023-10-04	0.880000	0.979900	0.880000	0.915300	+4.011%	15,574	-97.804%
2023-10-03	0.890000	0.920000	0.850000	0.880000	+1.149%	55,747	-97.716%
2023-10-02	0.980000	0.980000	0.860000	0.870000	-8.179%	30,260	-97.690%
2023-09-29	0.900000	0.950450	0.875000	0.947500	+5.653%	28,965	-97.879%
2023-09-28	0.828200	0.929999	0.810401	0.896800	+9.486%	11,176	-97.759%
2023-09-27	0.835000	0.872600	0.810000	0.819100	-4.900%	53,808	-97.546%
2023-09-26	0.872000	0.979900	0.835000	0.861300	-6.776%	27,042	-97.666%
2023-09-25	0.920000	0.995000	0.885000	0.923900	+0.424%	53,716	-97.824%
2023-09-22	0.957500	0.995000	0.918000	0.920000	+0.546%	30,484	-97.815%
2023-09-21	0.990000	0.990000	0.915000	0.915000	-7.576%	33,355	-97.803%
2023-09-20	1.020000	1.090000	0.960000	0.990000	-3.509%	67,711	-97.970%
2023-09-19	1.020000	1.029900	0.950000	1.026000	-1.318%	32,429	-98.041%
2023-09-18	0.930500	1.040000	0.920000	1.039700	+9.500%	38,070	-98.067%
2023-09-15	0.941000	0.990000	0.925000	0.949500	-2.330%	43,609	-97.883%
2023-09-14	0.980100	0.995100	0.941000	0.972150	-1.803%	35,472	-97.932%
2023-09-13	1.010000	1.020000	0.973900	0.990000	-2.941%	37,974	-97.970%
2023-09-12	1.000000	1.020000	0.990000	1.020000	0.000%	49,338	-98.029%
2023-09-11	1.000000	1.078500	1.000000	1.020000	-2.811%	48,313	-98.029%
2023-09-08	1.080000	1.090000	1.030000	1.049500	-0.991%	21,697	-98.085%
2023-09-07	1.040000	1.090000	1.040000	1.060000	+1.923%	29,033	-98.104%
2023-09-06	1.050000	1.091500	1.024800	1.040000	+2.970%	18,972	-98.067%
2023-09-05	1.060000	1.070000	1.000000	1.010000	-4.717%	24,884	-98.010%
2023-09-01	1.050000	1.069800	1.030000	1.060000	+0.952%	24,231	-98.104%
2023-08-31	1.030000	1.050000	0.990100	1.050000	+5.011%	22,137	-98.086%
2023-08-30	1.010000	1.040000	0.980000	0.999900	-1.971%	21,225	-97.990%
2023-08-29	0.995100	1.020000	0.960000	1.020000	+2.000%	53,980	-98.029%
2023-08-28	1.030000	1.080000	1.000000	1.000000	-1.961%	20,651	-97.990%
2023-08-25	1.080000	1.080000	1.009900	1.020000	+0.990%	16,895	-98.029%
2023-08-24	1.041200	1.088500	1.010000	1.010000	-0.493%	42,976	-98.010%
2023-08-23	0.954949	1.030000	0.940100	1.015000	+7.979%	37,754	-98.020%
2023-08-22	0.970000	0.989900	0.940000	0.940000	-2.185%	29,880	-97.862%
2023-08-21	1.040000	1.065000	0.950900	0.961000	-7.596%	55,603	-97.908%
2023-08-18	1.050000	1.080000	1.030000	1.040000	-1.590%	17,806	-98.067%
2023-08-17	1.060000	1.070000	1.037500	1.056800	-1.234%	20,757	-98.098%
2023-08-16	1.100000	1.120000	1.030000	1.070000	-0.926%	27,809	-98.121%
2023-08-15	1.220000	1.225000	1.050000	1.080000	-1.818%	85,694	-98.139%
2023-08-14	1.080000	1.210000	1.060000	1.100000	-4.406%	94,262	-98.173%
2023-08-11	1.080000	1.159900	1.070000	1.150700	+4.609%	31,949	-98.253%
2023-08-10	1.100000	1.119900	1.040000	1.100000	+2.804%	37,410	-98.173%
2023-08-09	1.210000	1.225000	1.050100	1.070000	-8.547%	76,437	-98.121%
2023-08-08	1.240000	1.280000	1.170000	1.170000	-3.306%	103,833	-98.282%
2023-08-07	1.370000	1.370000	1.200000	1.210000	-2.419%	91,897	-98.339%
2023-08-04	1.220000	1.259900	1.220000	1.240000	+1.639%	86,176	-98.379%
2023-08-03	1.190000	1.269000	1.190000	1.220000	+2.521%	32,874	-98.352%
2023-08-02	1.230000	1.274900	1.090100	1.190000	-7.752%	116,996	-98.311%
2023-08-01	1.360000	1.360000	1.230000	1.290000	+0.781%	52,677	-98.442%
2023-07-31	1.310000	1.380000	1.280000	1.280000	+2.400%	116,568	-98.430%
2023-07-28	1.270000	1.300000	1.190000	1.250000	+3.734%	91,908	-98.392%
2023-07-27	1.190000	1.260000	1.160000	1.205000	+1.329%	156,328	-98.332%
2023-07-26	1.160000	1.240000	1.105000	1.189200	+7.135%	191,464	-98.310%
2023-07-25	1.070000	1.150000	1.040000	1.110000	+6.731%	129,626	-98.189%
2023-07-24	0.980000	1.050000	0.975100	1.040000	+5.691%	30,938	-98.067%
2023-07-21	1.050000	1.050000	0.981000	0.984000	-3.529%	43,219	-97.957%
2023-07-20	0.908600	1.050000	0.902400	1.020000	+17.011%	143,977	-98.029%
2023-07-19	0.856353	0.899900	0.850900	0.871716	-0.341%	9,758	-97.694%
2023-07-18	0.875000	0.905587	0.834800	0.874700	-0.996%	61,349	-97.702%
2023-07-17	0.850000	0.887600	0.832700	0.883500	+3.819%	43,763	-97.725%
2023-07-14	0.880000	0.920000	0.847000	0.851000	-5.444%	54,827	-97.638%
2023-07-13	0.912001	0.949900	0.880110	0.900000	+1.306%	22,776	-97.767%
2023-07-12	0.940000	0.940000	0.875000	0.888400	-2.374%	13,585	-97.738%
2023-07-11	0.860000	0.910000	0.860000	0.910000	+3.409%	19,831	-97.791%
2023-07-10	0.900000	0.939800	0.871200	0.880000	+0.411%	42,048	-97.716%
2023-07-07	0.850100	0.900000	0.850100	0.876400	+0.114%	21,446	-97.707%
2023-07-06	0.900000	0.900000	0.840000	0.875399	+0.922%	32,180	-97.704%
2023-07-05	0.839800	0.890000	0.839800	0.867400	+3.286%	31,918	-97.683%
2023-07-03	0.840000	0.879900	0.810100	0.839800	-4.536%	12,087	-97.607%
2023-06-30	0.888500	0.889900	0.847500	0.879700	+3.959%	16,298	-97.715%
2023-06-29	0.836500	0.870100	0.836500	0.846200	-0.130%	7,428	-97.625%
2023-06-28	0.840000	0.860500	0.834600	0.847300	-2.609%	22,689	-97.628%
2023-06-27	0.910000	0.918400	0.870000	0.870000	-0.115%	16,306	-97.690%
2023-06-26	0.890000	0.900000	0.860600	0.871000	-2.779%	15,866	-97.692%
2023-06-23	0.889000	0.900000	0.842100	0.895899	+0.776%	21,082	-97.756%
2023-06-22	0.880000	0.889500	0.840200	0.889000	+1.060%	22,071	-97.739%
2023-06-21	0.918899	0.918899	0.851500	0.879674	+1.415%	20,818	-97.715%
2023-06-20	0.850000	0.900000	0.850000	0.867400	+2.047%	27,365	-97.683%
2023-06-16	0.846200	0.920000	0.846200	0.850000	-0.979%	21,811	-97.635%
2023-06-15	0.840000	0.890000	0.840000	0.858400	-1.174%	15,013	-97.658%
2023-06-14	0.870000	0.879999	0.840000	0.868600	-1.295%	43,676	-97.686%
2023-06-13	0.860000	0.880000	0.840000	0.880000	+2.290%	30,426	-97.716%
2023-06-12	0.860000	0.870150	0.815300	0.860300	+1.212%	8,201	-97.664%
2023-06-09	0.790000	0.850000	0.790000	0.850000	+4.938%	14,570	-97.635%
2023-06-08	0.790000	0.856800	0.790000	0.810000	+0.099%	17,559	-97.519%
2023-06-07	0.830000	0.854900	0.809200	0.809200	-4.766%	21,161	-97.516%
2023-06-06	0.850000	0.880400	0.828400	0.849700	-3.891%	21,171	-97.634%
2023-06-05	0.840000	0.885100	0.818700	0.884100	+4.951%	49,164	-97.727%
2023-06-02	0.820100	0.860000	0.820100	0.842395	-0.895%	35,868	-97.614%
2023-06-01	0.890000	0.890000	0.830000	0.850000	-3.376%	18,053	-97.635%
2023-05-31	0.829900	0.879800	0.792100	0.879700	+5.988%	72,586	-97.715%
2023-05-30	0.830000	0.838100	0.790000	0.830000	-0.966%	6,419	-97.578%
2023-05-26	0.812800	0.871900	0.781900	0.838100	+3.789%	66,873	-97.602%
2023-05-25	0.829900	0.829900	0.785000	0.807500	-1.895%	35,038	-97.511%
2023-05-24	0.840801	0.845486	0.805000	0.823100	-2.210%	14,109	-97.558%
2023-05-23	0.894500	0.894500	0.826800	0.841700	-5.155%	43,191	-97.612%
2023-05-22	0.849900	0.909999	0.840000	0.887450	+4.418%	49,687	-97.735%
2023-05-19	0.792100	0.850000	0.792100	0.849900	+7.582%	99,330	-97.635%
2023-05-18	0.790000	0.800000	0.785000	0.790000	+0.127%	32,794	-97.456%
2023-05-17	0.760000	0.809900	0.720500	0.789000	+7.143%	62,329	-97.452%
2023-05-16	0.710000	0.758600	0.709400	0.736400	-1.287%	36,133	-97.271%
2023-05-15	0.700000	0.746000	0.700000	0.746000	+4.234%	5,428	-97.306%
2023-05-12	0.720200	0.742200	0.713000	0.715700	-0.955%	37,479	-97.192%

.dark-mode .ymdBHJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ymdBHJ{ color: #333333; background-color: white; border: 2px solid #333333; }VEVVicinity Motor Corp. Common Stockstock NASDAQ

VEV
Vicinity Motor Corp. Common Stock
stock NASDAQ