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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 0.69 | 0.70 | 0.65 | 0.67 | 0.67 | -1.33% | 114,634 |
Jun 5, 2025 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -2.72% | 85,332 |
Jun 4, 2025 | 0.65 | 0.73 | 0.63 | 0.70 | 0.70 | 9.80% | 363,911 |
Jun 3, 2025 | 0.59 | 0.65 | 0.57 | 0.64 | 0.64 | 8.78% | 187,521 |
Jun 2, 2025 | 0.56 | 0.59 | 0.55 | 0.58 | 0.58 | 3.03% | 155,827 |
May 30, 2025 | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | -2.12% | 197,742 |
May 29, 2025 | 0.58 | 0.60 | 0.56 | 0.58 | 0.58 | -1.76% | 163,466 |
May 28, 2025 | 0.59 | 0.61 | 0.56 | 0.59 | 0.59 | -1.35% | 262,482 |
May 27, 2025 | 0.62 | 0.66 | 0.56 | 0.60 | 0.60 | 4.88% | 3,145,284 |
May 23, 2025 | 0.60 | 0.62 | 0.55 | 0.57 | 0.57 | -7.54% | 225,531 |
May 22, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | -2.11% | 90,838 |
May 21, 2025 | 0.64 | 0.65 | 0.61 | 0.63 | 0.63 | -0.79% | 83,940 |
May 20, 2025 | 0.61 | 0.64 | 0.60 | 0.64 | 0.64 | 5.41% | 122,775 |
May 19, 2025 | 0.65 | 0.65 | 0.59 | 0.60 | 0.60 | -5.51% | 222,452 |
May 16, 2025 | 0.69 | 0.72 | 0.64 | 0.64 | 0.64 | -10.24% | 177,162 |
May 15, 2025 | 0.71 | 0.74 | 0.68 | 0.71 | 0.71 | -2.46% | 54,883 |
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 |