Volcon, Inc. (VLCN)
NASDAQ: VLCN · Real-Time Price · USD
0.835
-0.007 (-0.87%)
At close: Oct 25, 2024, 4:00 PM
0.840
+0.005 (0.57%)
After-hours: Oct 25, 2024, 7:01 PM EDT
Volcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 0.88 | 0.88 | 0.82 | 0.84 | 0.84 | -1.58% | 106,173 |
| Oct 23, 2024 | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | -1.94% | 63,787 |
| Oct 22, 2024 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -0.05% | 81,367 |
| Oct 21, 2024 | 0.92 | 0.92 | 0.84 | 0.87 | 0.87 | -6.12% | 181,612 |
| Oct 18, 2024 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -7.90% | 209,112 |
| Oct 17, 2024 | 0.98 | 1.03 | 0.98 | 1.01 | 1.01 | 2.85% | 203,744 |
| Oct 16, 2024 | 0.88 | 1.02 | 0.86 | 0.98 | 0.98 | 11.60% | 571,903 |
| Oct 15, 2024 | 0.81 | 0.90 | 0.77 | 0.88 | 0.88 | 8.63% | 286,619 |
| Oct 14, 2024 | 0.81 | 0.82 | 0.78 | 0.81 | 0.81 | 1.38% | 79,289 |
| Oct 11, 2024 | 0.82 | 0.83 | 0.75 | 0.80 | 0.80 | -2.44% | 206,335 |
| Oct 10, 2024 | 0.76 | 0.83 | 0.75 | 0.82 | 0.82 | 6.01% | 220,765 |
| Oct 9, 2024 | 0.78 | 0.78 | 0.73 | 0.77 | 0.77 | 1.35% | 258,451 |
| Oct 8, 2024 | 0.82 | 0.82 | 0.76 | 0.76 | 0.76 | -3.76% | 200,012 |
| Oct 7, 2024 | 0.86 | 0.89 | 0.79 | 0.79 | 0.79 | -10.10% | 291,383 |
| Oct 4, 2024 | 0.90 | 0.91 | 0.87 | 0.88 | 0.88 | -0.67% | 108,828 |
| Oct 3, 2024 | 0.86 | 0.92 | 0.86 | 0.89 | 0.89 | 2.75% | 133,341 |
| Oct 2, 2024 | 0.92 | 0.94 | 0.86 | 0.86 | 0.86 | -2.39% | 219,057 |
| Oct 1, 2024 | 1.04 | 1.04 | 0.87 | 0.88 | 0.88 | -14.96% | 542,517 |
| Sep 30, 2024 | 1.15 | 1.15 | 1.03 | 1.04 | 1.04 | -9.96% | 279,088 |
| Sep 27, 2024 | 1.18 | 1.22 | 1.15 | 1.16 | 1.16 | -2.12% | 196,726 |
| Sep 26, 2024 | 1.20 | 1.23 | 1.17 | 1.18 | 1.18 | -1.67% | 155,614 |
| Sep 25, 2024 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -4.76% | 158,471 |
| Sep 24, 2024 | 1.20 | 1.31 | 1.16 | 1.26 | 1.26 | 5.00% | 346,890 |
| Sep 23, 2024 | 1.20 | 1.21 | 1.13 | 1.20 | 1.20 | 2.13% | 366,568 |
| Sep 20, 2024 | 1.23 | 1.23 | 1.14 | 1.18 | 1.18 | -7.48% | 244,969 |
| Sep 19, 2024 | 1.15 | 1.32 | 1.12 | 1.27 | 1.27 | 10.43% | 617,999 |
| Sep 18, 2024 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | -4.96% | 344,706 |
| Sep 17, 2024 | 1.20 | 1.25 | 1.11 | 1.21 | 1.21 | 3.42% | 883,608 |
| Sep 16, 2024 | 1.24 | 1.28 | 1.15 | 1.17 | 1.17 | -7.87% | 640,398 |
| Sep 13, 2024 | 1.26 | 1.31 | 1.24 | 1.27 | 1.27 | 0.79% | 160,256 |
| Sep 12, 2024 | 1.31 | 1.39 | 1.24 | 1.26 | 1.26 | -1.56% | 378,803 |
| Sep 11, 2024 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 135,744 |
| Sep 10, 2024 | 1.31 | 1.33 | 1.26 | 1.30 | 1.30 | -0.76% | 124,549 |
| Sep 9, 2024 | 1.32 | 1.36 | 1.24 | 1.31 | 1.31 | 1.55% | 156,701 |
| Sep 6, 2024 | 1.38 | 1.39 | 1.26 | 1.29 | 1.29 | -8.51% | 280,664 |
| Sep 5, 2024 | 1.36 | 1.42 | 1.30 | 1.41 | 1.41 | 2.17% | 167,763 |
| Sep 4, 2024 | 1.41 | 1.45 | 1.30 | 1.38 | 1.38 | -3.50% | 369,780 |
| Sep 3, 2024 | 1.51 | 1.51 | 1.40 | 1.43 | 1.43 | -2.05% | 223,776 |
| Aug 30, 2024 | 1.45 | 1.48 | 1.41 | 1.46 | 1.46 | -0.68% | 151,204 |
| Aug 29, 2024 | 1.51 | 1.55 | 1.45 | 1.47 | 1.47 | -3.92% | 214,018 |
| Aug 28, 2024 | 1.60 | 1.60 | 1.48 | 1.53 | 1.53 | -4.38% | 308,399 |
| Aug 27, 2024 | 1.64 | 1.68 | 1.57 | 1.60 | 1.60 | -4.76% | 179,373 |
| Aug 26, 2024 | 1.62 | 1.73 | 1.52 | 1.68 | 1.68 | 3.70% | 422,439 |
| Aug 23, 2024 | 1.68 | 1.73 | 1.55 | 1.62 | 1.62 | 0.62% | 542,615 |
| Aug 22, 2024 | 1.53 | 2.06 | 1.47 | 1.61 | 1.61 | 4.55% | 3,930,068 |
| Aug 21, 2024 | 1.56 | 1.58 | 1.47 | 1.54 | 1.54 | -1.28% | 194,829 |
| Aug 20, 2024 | 1.61 | 1.68 | 1.53 | 1.56 | 1.56 | -4.29% | 300,867 |
| Aug 19, 2024 | 1.70 | 1.72 | 1.57 | 1.63 | 1.63 | -6.86% | 247,564 |
| Aug 16, 2024 | 1.49 | 1.75 | 1.41 | 1.75 | 1.75 | 18.24% | 755,953 |
| Aug 15, 2024 | 1.59 | 1.61 | 1.45 | 1.48 | 1.48 | -6.33% | 256,305 |
| Aug 14, 2024 | 1.68 | 1.71 | 1.57 | 1.58 | 1.58 | -6.51% | 204,585 |
| Aug 13, 2024 | 1.82 | 1.82 | 1.68 | 1.69 | 1.69 | -5.59% | 167,196 |
| Aug 12, 2024 | 1.68 | 1.83 | 1.61 | 1.79 | 1.79 | 6.55% | 237,470 |
| Aug 9, 2024 | 1.69 | 1.72 | 1.63 | 1.68 | 1.68 | -2.33% | 139,930 |
| Aug 8, 2024 | 1.80 | 1.84 | 1.63 | 1.72 | 1.72 | 0.58% | 244,073 |
| Aug 7, 2024 | 1.93 | 1.93 | 1.70 | 1.71 | 1.71 | -9.04% | 336,890 |
| Aug 6, 2024 | 1.90 | 2.11 | 1.76 | 1.88 | 1.88 | 5.03% | 398,910 |
| Aug 5, 2024 | 1.75 | 1.88 | 1.75 | 1.79 | 1.79 | -9.60% | 247,469 |
| Aug 2, 2024 | 1.99 | 2.00 | 1.93 | 1.98 | 1.98 | -2.94% | 194,142 |
| Aug 1, 2024 | 2.22 | 2.25 | 1.96 | 2.04 | 2.04 | -8.93% | 355,781 |
| Jul 31, 2024 | 2.15 | 2.31 | 2.15 | 2.24 | 2.24 | 2.28% | 297,566 |
| Jul 30, 2024 | 2.30 | 2.33 | 2.00 | 2.19 | 2.19 | -8.75% | 464,352 |
| Jul 29, 2024 | 2.54 | 2.56 | 2.36 | 2.40 | 2.40 | -6.61% | 344,010 |
| Jul 26, 2024 | 2.61 | 2.68 | 2.54 | 2.57 | 2.57 | -3.38% | 256,511 |
| Jul 25, 2024 | 2.53 | 2.82 | 2.53 | 2.66 | 2.66 | 1.53% | 481,844 |
| Jul 24, 2024 | 2.99 | 2.99 | 2.51 | 2.62 | 2.62 | -15.76% | 847,485 |
| Jul 23, 2024 | 3.05 | 3.19 | 2.86 | 3.11 | 3.11 | 0.97% | 566,487 |
| Jul 22, 2024 | 3.27 | 3.40 | 2.97 | 3.08 | 3.08 | 2.67% | 952,293 |
| Jul 19, 2024 | 3.15 | 3.19 | 2.92 | 3.00 | 3.00 | -4.76% | 612,581 |
| Jul 18, 2024 | 3.08 | 3.42 | 2.82 | 3.15 | 3.15 | 2.61% | 1,610,023 |
| Jul 17, 2024 | 3.23 | 3.24 | 3.04 | 3.07 | 3.07 | -5.83% | 696,717 |
| Jul 16, 2024 | 3.25 | 3.64 | 3.19 | 3.26 | 3.26 | -1.21% | 1,146,023 |
| Jul 15, 2024 | 3.62 | 3.66 | 3.10 | 3.30 | 3.30 | -10.57% | 1,564,533 |
| Jul 12, 2024 | 3.72 | 4.13 | 3.35 | 3.69 | 3.69 | -1.34% | 2,217,560 |
| Jul 11, 2024 | 6.09 | 7.00 | 3.35 | 3.74 | 3.74 | 2.47% | 29,100,912 |
| Jul 10, 2024 | 3.80 | 3.90 | 3.51 | 3.65 | 3.65 | -6.17% | 2,629,864 |
| Jul 9, 2024 | 3.91 | 4.36 | 3.51 | 3.89 | 3.89 | 2.37% | 734,558 |
| Jul 8, 2024 | 4.55 | 4.73 | 3.69 | 3.80 | 3.80 | -14.03% | 769,398 |
| Jul 5, 2024 | 4.56 | 4.76 | 4.33 | 4.42 | 4.42 | -2.00% | 473,082 |
| Jul 3, 2024 | 4.89 | 5.13 | 4.33 | 4.51 | 4.51 | -10.69% | 641,252 |
| Jul 2, 2024 | 5.96 | 6.33 | 4.61 | 5.05 | 5.05 | 8.37% | 8,464,526 |
| Jul 1, 2024 | 4.28 | 6.65 | 4.28 | 4.66 | 4.66 | 8.88% | 10,358,319 |
| Jun 28, 2024 | 4.78 | 4.94 | 3.99 | 4.28 | 4.28 | -15.91% | 662,286 |
| Jun 27, 2024 | 6.19 | 6.30 | 4.82 | 5.09 | 5.09 | -22.88% | 1,497,995 |
| Jun 26, 2024 | 8.10 | 9.60 | 5.72 | 6.60 | 6.60 | 18.71% | 9,999,451 |
| Jun 25, 2024 | 5.74 | 12.67 | 5.53 | 5.56 | 5.56 | 43.30% | 28,496,427 |
| Jun 24, 2024 | 3.49 | 4.11 | 3.45 | 3.88 | 3.88 | 6.30% | 400,584 |
| Jun 21, 2024 | 3.84 | 3.90 | 3.36 | 3.65 | 3.65 | -7.36% | 186,950 |
| Jun 20, 2024 | 3.91 | 4.35 | 3.61 | 3.94 | 3.94 | -3.67% | 216,050 |
| Jun 18, 2024 | 3.74 | 6.05 | 3.60 | 4.09 | 4.09 | 11.44% | 1,754,162 |
| Jun 17, 2024 | 4.15 | 4.59 | 3.65 | 3.67 | 3.67 | -22.41% | 276,909 |
| Jun 14, 2024 | 6.42 | 7.23 | 4.35 | 4.73 | 4.73 | -20.28% | 1,057,303 |
| Jun 13, 2024 | 6.87 | 6.92 | 5.85 | 5.93 | 5.93 | -13.76% | 158,243 |
| Jun 12, 2024 | 7.26 | 7.57 | 6.70 | 6.88 | 6.88 | -3.91% | 67,323 |
| Jun 11, 2024 | 7.55 | 7.85 | 7.11 | 7.16 | 7.16 | -11.60% | 88,488 |
| Jun 10, 2024 | 9.63 | 9.83 | 8.07 | 8.10 | 8.10 | -21.51% | 103,329 |
| Jun 7, 2024 | 10.63 | 10.99 | 9.11 | 10.32 | 10.32 | -26.29% | 241,981 |
| Jun 6, 2024 | 14.21 | 14.75 | 12.74 | 14.00 | 14.00 | 4.87% | 67,276 |
| Jun 5, 2024 | 12.34 | 13.89 | 12.16 | 13.35 | 13.35 | -20.01% | 109,370 |
| Jun 4, 2024 | 16.89 | 17.25 | 16.15 | 16.69 | 16.69 | -0.06% | 14,406 |