Vicinity Motor Corp. Common Stock (VEV) Historical Stock Data

1.51 ↓0.01 (-0.66%)

As of May 18, 2022, 3:41pm EST.

Historical Data

In the past 30 trading days, VEV is down -0.39% a day on average. There have been 12 days where Vicinity Motor Corp. Common Stock closed green and 18 days where VEV closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-18	1.62	1.52	↓$0.10 (-6.17%)	1.50	1.63	58.45K
2022-05-17	1.80	1.61	↓$0.19 (-10.56%)	1.61	1.80	26.27K
2022-05-16	1.72	1.75	↑$0.03 (1.74%)	1.61	1.75	51.69K
2022-05-13	1.57	1.62	↑$0.05 (3.18%)	1.57	1.64	25.49K
2022-05-12	1.60	1.55	↓$0.05 (-3.13%)	1.50	1.65	29.16K
2022-05-11	1.62	1.63	↑$0.01 (0.62%)	1.62	1.74	18.12K
2022-05-10	1.57	1.66	↑$0.09 (5.73%)	1.57	1.70	23.99K
2022-05-09	1.68	1.61	↓$0.07 (-4.17%)	1.55	1.69	77.24K
2022-05-06	1.68	1.69	↑$0.01 (0.60%)	1.66	1.72	42.68K
2022-05-05	1.78	1.73	↓$0.05 (-2.81%)	1.72	1.80	14.18K
2022-05-04	1.85	1.80	↓$0.05 (-2.70%)	1.76	1.88	24.96K
2022-05-03	1.64	1.82	↑$0.18 (10.98%)	1.64	1.82	98.87K
2022-05-02	1.72	1.67	↓$0.05 (-2.91%)	1.64	1.83	188.18K
2022-04-29	1.89	1.82	↓$0.07 (-3.70%)	1.81	1.94	34.20K
2022-04-28	1.87	1.95	↑$0.08 (4.28%)	1.81	1.99	34.63K
2022-04-27	1.97	1.87	↓$0.10 (-5.08%)	1.85	2.08	113.29K
2022-04-26	2.05	1.97	↓$0.08 (-3.90%)	1.92	2.10	50.61K
2022-04-25	2.10	2.09	↓$0.02 (-0.71%)	2.03	2.12	68.88K
2022-04-22	2.13	2.11	↓$0.02 (-0.94%)	2.11	2.19	61.76K
2022-04-21	2.18	2.16	↓$0.02 (-0.92%)	2.13	2.23	34.90K
2022-04-20	2.20	2.18	↓$0.02 (-0.91%)	2.15	2.29	110.14K
2022-04-19	2.22	2.26	↑$0.04 (1.80%)	2.20	2.32	30.96K
2022-04-18	2.27	2.26	↓$0.01 (-0.44%)	2.25	2.34	67.34K
2022-04-14	2.36	2.35	↓$0.01 (-0.42%)	2.31	2.41	76.67K
2022-04-13	2.26	2.40	↑$0.14 (6.19%)	2.25	2.40	73.30K
2022-04-12	2.22	2.29	↑$0.07 (3.15%)	2.22	2.37	137.25K
2022-04-11	2.19	2.24	↑$0.05 (2.28%)	2.10	2.25	77.05K
2022-04-08	2.10	2.18	↑$0.08 (3.81%)	2.07	2.22	67.63K
2022-04-07	2.17	2.11	↓$0.06 (-2.76%)	2.10	2.22	159.54K
2022-04-06	2.34	2.25	↓$0.09 (-3.85%)	2.18	2.34	182.80K