Vicinity Motor Corp (VEV) Historical Stock Data

0.67 ↓0.01 (-1.70%)

As of April 19, 2024, 3:53pm EST.

Historical Data

In the past 30 trading days, VEV is up 0.77% a day on average. There have been 13 days where Vicinity Motor Corp closed green and 17 days where VEV closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	0.68	0.67	↓$0.01 (-1.47%)	0.67	0.68	13.75K
2024-04-25	0.70	0.68	↓$0.01 (-1.93%)	0.68	0.72	4.98K
2024-04-24	0.73	0.69	↓$0.04 (-5.11%)	0.66	0.73	5.39K
2024-04-23	0.67	0.68	↑$0.02 (2.41%)	0.67	0.72	10.75K
2024-04-22	0.65	0.72	↑$0.07 (11.06%)	0.65	0.72	14.57K
2024-04-19	0.62	0.67	↑$0.05 (7.70%)	0.62	0.67	13.40K
2024-04-18	0.63	0.65	↑$0.02 (2.63%)	0.62	0.67	26.50K
2024-04-17	0.65	0.64	↓$0.01 (-1.94%)	0.63	0.67	14.23K
2024-04-16	0.64	0.62	↓$0.02 (-3.77%)	0.62	0.67	21.39K
2024-04-15	0.62	0.64	↑$0.01 (2.34%)	0.62	0.67	32.30K
2024-04-12	0.68	0.63	↓$0.05 (-7.72%)	0.61	0.72	34.27K
2024-04-11	0.72	0.68	↓$0.04 (-5.10%)	0.68	0.73	15.15K
2024-04-10	0.70	0.70	↓$0.00 (-0.16%)	0.70	0.71	17.54K
2024-04-09	0.67	0.70	↑$0.03 (4.21%)	0.61	0.70	11.68K
2024-04-08	0.61	0.66	↑$0.05 (8.20%)	0.60	0.68	68.88K
2024-04-05	0.68	0.63	↓$0.05 (-7.65%)	0.63	0.70	59.23K
2024-04-04	0.69	0.70	↑$0.02 (2.21%)	0.69	0.74	30.45K
2024-04-03	0.75	0.71	↓$0.05 (-6.49%)	0.65	0.75	177.38K
2024-04-02	0.88	0.93	↑$0.05 (5.50%)	0.83	0.95	44.60K
2024-04-01	0.74	0.88	↑$0.14 (18.76%)	0.74	0.88	65.85K
2024-03-28	0.73	0.76	↑$0.03 (4.11%)	0.73	0.76	38.27K
2024-03-27	0.73	0.73	↓$0.00 (-0.27%)	0.71	0.75	21.41K
2024-03-26	0.74	0.73	↓$0.01 (-1.34%)	0.69	0.76	29.08K
2024-03-25	0.76	0.75	↓$0.01 (-1.47%)	0.73	0.76	7.95K
2024-03-22	0.76	0.73	↓$0.03 (-3.35%)	0.73	0.78	15.20K
2024-03-21	0.75	0.78	↑$0.03 (3.73%)	0.75	0.78	15.15K
2024-03-20	0.79	0.74	↓$0.04 (-5.24%)	0.74	0.79	37.74K
2024-03-19	0.76	0.75	↓$0.01 (-1.24%)	0.73	0.78	46.97K
2024-03-18	0.73	0.77	↑$0.04 (5.48%)	0.73	0.77	16.18K
2024-03-15	0.75	0.74	↓$0.01 (-1.05%)	0.74	0.77	14.60K