Volcon, Inc. (VLCN)
NASDAQ: VLCN · Real-Time Price · USD
0.6700
-0.0090 (-1.33%)
At close: Jun 6, 2025, 4:00 PM
0.6420
-0.0280 (-4.18%)
After-hours: Jun 6, 2025, 5:54 PM EDT

Volcon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.690.700.650.670.67-1.33%114,634
Jun 5, 20250.700.700.670.680.68-2.72%85,332
Jun 4, 20250.650.730.630.700.709.80%363,911
Jun 3, 20250.590.650.570.640.648.78%187,521
Jun 2, 20250.560.590.550.580.583.03%155,827
May 30, 20250.570.580.550.570.57-2.12%197,742
May 29, 20250.580.600.560.580.58-1.76%163,466
May 28, 20250.590.610.560.590.59-1.35%262,482
May 27, 20250.620.660.560.600.604.88%3,145,284
May 23, 20250.600.620.550.570.57-7.54%225,531
May 22, 20250.620.620.600.620.62-2.11%90,838
May 21, 20250.640.650.610.630.63-0.79%83,940
May 20, 20250.610.640.600.640.645.41%122,775
May 19, 20250.650.650.590.600.60-5.51%222,452
May 16, 20250.690.720.640.640.64-10.24%177,162
May 15, 20250.710.740.680.710.71-2.46%54,883
May 14, 20250.740.750.710.730.73-1.77%96,047
May 13, 20250.730.780.730.740.740.16%179,063
May 12, 20250.750.750.700.740.747.40%131,545
May 9, 20250.690.700.660.690.691.19%105,860
May 8, 20250.720.730.670.680.68-5.69%214,142
May 7, 20250.770.790.700.720.72-7.22%186,180
May 6, 20250.760.810.760.780.78-1.37%62,335
May 5, 20250.770.800.760.790.79-0.25%59,121
May 2, 20250.820.820.760.790.790.11%96,099
May 1, 20250.820.820.790.790.79-3.01%30,357
Apr 30, 20250.810.820.760.810.81-1.21%42,879
Apr 29, 20250.840.840.790.820.820.44%82,811
Apr 28, 20250.810.840.790.820.82-2.15%43,078
Apr 25, 20250.800.840.780.840.846.34%141,964
Apr 24, 20250.810.820.750.790.79-2.47%93,683
Apr 23, 20250.800.810.780.810.812.41%45,280
Apr 22, 20250.760.790.750.790.791.41%35,020
Apr 21, 20250.850.850.720.780.78-0.22%104,157
Apr 17, 20250.820.830.770.780.78-8.04%26,719
Apr 16, 20250.810.870.790.850.852.29%31,307
Apr 15, 20250.800.840.790.830.834.53%69,593
Apr 14, 20250.800.820.750.790.791.40%55,426
Apr 11, 20250.720.790.720.780.783.43%45,293
Apr 10, 20250.780.800.720.760.76-0.85%25,450
Apr 9, 20250.740.770.720.760.763.19%60,581
Apr 8, 20250.840.840.720.740.74-3.62%106,484
Apr 7, 20250.720.790.720.770.772.36%65,573
Apr 4, 20250.830.830.710.750.75-8.42%152,816
Apr 3, 20250.850.890.790.820.82-3.87%115,951
Apr 2, 20250.840.900.810.850.852.11%111,654
Apr 1, 20250.850.880.810.830.83-6.50%112,274
Mar 31, 20250.980.980.850.890.89-7.05%175,325
Mar 28, 20250.991.020.920.960.96-3.99%124,533
Mar 27, 20251.021.050.981.001.00-3.38%136,912