Volcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	0.71	0.74	0.68	0.71	0.71	-2.46%	54,719
May 14, 2025	0.74	0.75	0.71	0.73	0.73	-1.77%	96,047
May 13, 2025	0.73	0.78	0.73	0.74	0.74	0.16%	179,063
May 12, 2025	0.75	0.75	0.70	0.74	0.74	7.40%	131,545
May 9, 2025	0.69	0.70	0.66	0.69	0.69	1.19%	105,860
May 8, 2025	0.72	0.73	0.67	0.68	0.68	-5.69%	214,142
May 7, 2025	0.77	0.79	0.70	0.72	0.72	-7.22%	186,180
May 6, 2025	0.76	0.81	0.76	0.78	0.78	-1.37%	62,335
May 5, 2025	0.77	0.80	0.76	0.79	0.79	-0.25%	59,121
May 2, 2025	0.82	0.82	0.76	0.79	0.79	0.11%	96,099
May 1, 2025	0.82	0.82	0.79	0.79	0.79	-3.01%	30,357
Apr 30, 2025	0.81	0.82	0.76	0.81	0.81	-1.21%	42,879
Apr 29, 2025	0.84	0.84	0.79	0.82	0.82	0.44%	82,811
Apr 28, 2025	0.81	0.84	0.79	0.82	0.82	-2.15%	43,078
Apr 25, 2025	0.80	0.84	0.78	0.84	0.84	6.34%	141,964
Apr 24, 2025	0.81	0.82	0.75	0.79	0.79	-2.47%	93,683
Apr 23, 2025	0.80	0.81	0.78	0.81	0.81	2.41%	45,280
Apr 22, 2025	0.76	0.79	0.75	0.79	0.79	1.41%	35,020
Apr 21, 2025	0.85	0.85	0.72	0.78	0.78	-0.22%	104,157
Apr 17, 2025	0.82	0.83	0.77	0.78	0.78	-8.04%	26,719
Apr 16, 2025	0.81	0.87	0.79	0.85	0.85	2.29%	31,307
Apr 15, 2025	0.80	0.84	0.79	0.83	0.83	4.53%	69,593
Apr 14, 2025	0.80	0.82	0.75	0.79	0.79	1.40%	55,426
Apr 11, 2025	0.72	0.79	0.72	0.78	0.78	3.43%	45,293
Apr 10, 2025	0.78	0.80	0.72	0.76	0.76	-0.85%	25,450
Apr 9, 2025	0.74	0.77	0.72	0.76	0.76	3.19%	60,581
Apr 8, 2025	0.84	0.84	0.72	0.74	0.74	-3.62%	106,484
Apr 7, 2025	0.72	0.79	0.72	0.77	0.77	2.36%	65,573
Apr 4, 2025	0.83	0.83	0.71	0.75	0.75	-8.42%	152,816
Apr 3, 2025	0.85	0.89	0.79	0.82	0.82	-3.87%	115,951
Apr 2, 2025	0.84	0.90	0.81	0.85	0.85	2.11%	111,654
Apr 1, 2025	0.85	0.88	0.81	0.83	0.83	-6.50%	112,274
Mar 31, 2025	0.98	0.98	0.85	0.89	0.89	-7.05%	175,325
Mar 28, 2025	0.99	1.02	0.92	0.96	0.96	-3.99%	124,533
Mar 27, 2025	1.02	1.05	0.98	1.00	1.00	-3.38%	136,912
Mar 26, 2025	1.02	1.07	1.02	1.04	1.04	1.47%	534,233
Mar 25, 2025	0.97	1.03	0.92	1.02	1.02	9.65%	604,083
Mar 24, 2025	0.90	0.97	0.88	0.93	0.93	5.70%	374,889
Mar 21, 2025	0.97	0.97	0.87	0.88	0.88	-7.66%	167,829
Mar 20, 2025	0.85	0.98	0.85	0.95	0.95	9.62%	213,638
Mar 19, 2025	0.89	0.89	0.84	0.87	0.87	0.39%	86,183
Mar 18, 2025	0.92	0.97	0.85	0.87	0.87	-2.70%	199,877
Mar 17, 2025	0.90	0.92	0.82	0.89	0.89	1.25%	140,967
Mar 14, 2025	0.88	0.92	0.82	0.88	0.88	0.73%	263,221
Mar 13, 2025	0.90	0.93	0.86	0.87	0.87	-1.96%	151,172
Mar 12, 2025	0.84	0.92	0.83	0.89	0.89	2.53%	128,202
Mar 11, 2025	0.97	0.98	0.80	0.87	0.87	-12.32%	458,790
Mar 10, 2025	0.89	1.09	0.83	0.99	0.99	20.53%	2,258,587
Mar 7, 2025	0.80	0.83	0.66	0.82	0.82	0.45%	141,900
Mar 6, 2025	0.78	0.83	0.78	0.82	0.82	-0.04%	79,911