Volcon, Inc. (VLCN)
NASDAQ: VLCN · Real-Time Price · USD
4.390
+0.110 (2.57%)
Dec 3, 2024, 12:27 PM EST - Market open
Volcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 4.62 | 4.62 | 4.27 | 4.28 | 4.28 | -2.95% | 27,615 |
| Nov 29, 2024 | 4.56 | 4.71 | 4.41 | 4.41 | 4.41 | -2.22% | 25,900 |
| Nov 27, 2024 | 4.44 | 4.80 | 4.40 | 4.51 | 4.51 | 2.97% | 65,353 |
| Nov 26, 2024 | 5.14 | 5.15 | 4.12 | 4.38 | 4.38 | -16.41% | 79,561 |
| Nov 25, 2024 | 5.00 | 5.36 | 4.82 | 5.24 | 5.24 | 6.50% | 29,408 |
| Nov 22, 2024 | 4.83 | 5.47 | 4.48 | 4.92 | 4.92 | 1.32% | 92,352 |
| Nov 21, 2024 | 4.54 | 4.94 | 4.36 | 4.86 | 4.86 | 3.32% | 68,379 |
| Nov 20, 2024 | 4.49 | 5.27 | 4.06 | 4.70 | 4.70 | 6.33% | 200,069 |
| Nov 19, 2024 | 3.66 | 4.68 | 3.65 | 4.42 | 4.42 | 18.82% | 154,931 |
| Nov 18, 2024 | 3.92 | 4.00 | 3.49 | 3.72 | 3.72 | -7.00% | 58,248 |
| Nov 15, 2024 | 4.80 | 4.81 | 3.93 | 4.00 | 4.00 | -15.79% | 97,391 |
| Nov 14, 2024 | 4.97 | 5.03 | 4.61 | 4.75 | 4.75 | -4.43% | 63,760 |
| Nov 13, 2024 | 6.37 | 6.90 | 4.80 | 4.97 | 4.97 | -26.70% | 153,205 |
| Nov 12, 2024 | 6.39 | 7.01 | 6.02 | 6.78 | 6.78 | -0.88% | 86,458 |
| Nov 11, 2024 | 5.53 | 7.15 | 5.13 | 6.84 | 6.84 | 13.34% | 128,562 |
| Nov 8, 2024 | 5.60 | 6.13 | 5.60 | 6.04 | 6.04 | 7.75% | 141,077 |
| Nov 7, 2024 | 6.26 | 6.32 | 5.60 | 5.60 | 5.60 | -12.46% | 124,204 |
| Nov 6, 2024 | 6.56 | 6.56 | 6.18 | 6.40 | 6.40 | 3.54% | 8,062 |
| Nov 5, 2024 | 6.16 | 6.29 | 6.16 | 6.18 | 6.18 | -1.20% | 6,346 |
| Nov 4, 2024 | 6.32 | 6.48 | 6.08 | 6.25 | 6.25 | 0.27% | 13,110 |
| Nov 1, 2024 | 6.40 | 6.45 | 6.16 | 6.24 | 6.24 | -2.49% | 10,804 |
| Oct 31, 2024 | 6.40 | 6.71 | 6.24 | 6.40 | 6.40 | -3.12% | 10,848 |
| Oct 30, 2024 | 7.00 | 7.00 | 6.35 | 6.60 | 6.60 | -2.15% | 12,423 |
| Oct 29, 2024 | 7.00 | 7.00 | 6.72 | 6.75 | 6.75 | -3.72% | 4,089 |
| Oct 28, 2024 | 6.80 | 7.04 | 6.56 | 7.01 | 7.01 | 4.88% | 11,379 |
| Oct 25, 2024 | 6.80 | 6.94 | 6.56 | 6.68 | 6.68 | -0.86% | 10,570 |
| Oct 24, 2024 | 7.01 | 7.04 | 6.58 | 6.74 | 6.74 | -1.58% | 13,271 |
| Oct 23, 2024 | 7.01 | 7.01 | 6.72 | 6.85 | 6.85 | -1.93% | 7,973 |
| Oct 22, 2024 | 7.04 | 7.10 | 6.85 | 6.98 | 6.98 | -0.04% | 10,170 |
| Oct 21, 2024 | 7.37 | 7.37 | 6.68 | 6.99 | 6.99 | -6.13% | 22,701 |
| Oct 18, 2024 | 7.91 | 7.91 | 7.44 | 7.44 | 7.44 | -7.90% | 26,139 |
| Oct 17, 2024 | 7.84 | 8.24 | 7.84 | 8.08 | 8.08 | 2.85% | 25,468 |
| Oct 16, 2024 | 7.02 | 8.16 | 6.88 | 7.86 | 7.86 | 11.61% | 71,487 |
| Oct 15, 2024 | 6.48 | 7.18 | 6.18 | 7.04 | 7.04 | 8.63% | 35,827 |
| Oct 14, 2024 | 6.48 | 6.56 | 6.24 | 6.48 | 6.48 | 1.38% | 9,911 |
| Oct 11, 2024 | 6.56 | 6.61 | 6.02 | 6.39 | 6.39 | -2.44% | 25,791 |
| Oct 10, 2024 | 6.05 | 6.62 | 6.00 | 6.55 | 6.55 | 6.00% | 27,595 |
| Oct 9, 2024 | 6.24 | 6.26 | 5.82 | 6.18 | 6.18 | 1.36% | 32,306 |
| Oct 8, 2024 | 6.55 | 6.55 | 6.08 | 6.10 | 6.10 | -3.77% | 25,001 |
| Oct 7, 2024 | 6.88 | 7.12 | 6.32 | 6.34 | 6.34 | -10.10% | 36,422 |
| Oct 4, 2024 | 7.20 | 7.31 | 6.98 | 7.05 | 7.05 | -0.66% | 13,603 |
| Oct 3, 2024 | 6.91 | 7.35 | 6.91 | 7.10 | 7.10 | 2.75% | 16,667 |
| Oct 2, 2024 | 7.36 | 7.49 | 6.89 | 6.91 | 6.91 | -2.39% | 27,382 |
| Oct 1, 2024 | 8.32 | 8.32 | 6.94 | 7.08 | 7.08 | -14.96% | 67,814 |
| Sep 30, 2024 | 9.20 | 9.20 | 8.24 | 8.32 | 8.32 | -9.96% | 34,886 |
| Sep 27, 2024 | 9.44 | 9.76 | 9.20 | 9.24 | 9.24 | -2.12% | 24,590 |
| Sep 26, 2024 | 9.60 | 9.84 | 9.32 | 9.44 | 9.44 | -1.67% | 19,451 |
| Sep 25, 2024 | 10.24 | 10.24 | 9.60 | 9.60 | 9.60 | -4.76% | 19,808 |
| Sep 24, 2024 | 9.60 | 10.47 | 9.28 | 10.08 | 10.08 | 5.00% | 43,361 |
| Sep 23, 2024 | 9.60 | 9.68 | 9.04 | 9.60 | 9.60 | 2.13% | 45,821 |
| Sep 20, 2024 | 9.84 | 9.84 | 9.12 | 9.40 | 9.40 | -7.48% | 30,621 |
| Sep 19, 2024 | 9.20 | 10.56 | 8.96 | 10.16 | 10.16 | 10.43% | 77,249 |
| Sep 18, 2024 | 9.44 | 9.44 | 8.96 | 9.20 | 9.20 | -4.96% | 43,088 |
| Sep 17, 2024 | 9.60 | 10.00 | 8.88 | 9.68 | 9.68 | 3.42% | 110,451 |
| Sep 16, 2024 | 9.92 | 10.24 | 9.20 | 9.36 | 9.36 | -7.87% | 80,049 |
| Sep 13, 2024 | 10.08 | 10.48 | 9.92 | 10.16 | 10.16 | 0.79% | 20,032 |
| Sep 12, 2024 | 10.48 | 11.12 | 9.92 | 10.08 | 10.08 | -1.56% | 47,350 |
| Sep 11, 2024 | 10.24 | 10.40 | 10.04 | 10.24 | 10.24 | -1.54% | 16,968 |
| Sep 10, 2024 | 10.48 | 10.64 | 10.08 | 10.40 | 10.40 | -0.76% | 15,568 |
| Sep 9, 2024 | 10.56 | 10.88 | 9.92 | 10.48 | 10.48 | 1.55% | 19,587 |
| Sep 6, 2024 | 11.04 | 11.12 | 10.08 | 10.32 | 10.32 | -8.51% | 35,083 |
| Sep 5, 2024 | 10.88 | 11.36 | 10.40 | 11.28 | 11.28 | 2.17% | 20,970 |
| Sep 4, 2024 | 11.28 | 11.60 | 10.40 | 11.04 | 11.04 | -3.50% | 46,222 |
| Sep 3, 2024 | 12.08 | 12.08 | 11.20 | 11.44 | 11.44 | -2.05% | 27,972 |
| Aug 30, 2024 | 11.60 | 11.84 | 11.28 | 11.68 | 11.68 | -0.68% | 18,900 |
| Aug 29, 2024 | 12.08 | 12.40 | 11.60 | 11.76 | 11.76 | -3.92% | 26,752 |
| Aug 28, 2024 | 12.80 | 12.80 | 11.84 | 12.24 | 12.24 | -4.38% | 38,549 |
| Aug 27, 2024 | 13.12 | 13.44 | 12.56 | 12.80 | 12.80 | -4.76% | 22,421 |
| Aug 26, 2024 | 12.96 | 13.84 | 12.17 | 13.44 | 13.44 | 3.70% | 52,804 |
| Aug 23, 2024 | 13.44 | 13.86 | 12.40 | 12.96 | 12.96 | 0.62% | 67,826 |
| Aug 22, 2024 | 12.24 | 16.48 | 11.76 | 12.88 | 12.88 | 4.55% | 491,258 |
| Aug 21, 2024 | 12.48 | 12.64 | 11.76 | 12.32 | 12.32 | -1.28% | 24,353 |
| Aug 20, 2024 | 12.88 | 13.44 | 12.24 | 12.48 | 12.48 | -4.29% | 37,608 |
| Aug 19, 2024 | 13.60 | 13.76 | 12.56 | 13.04 | 13.04 | -6.86% | 30,945 |
| Aug 16, 2024 | 11.92 | 14.00 | 11.28 | 14.00 | 14.00 | 18.24% | 94,494 |
| Aug 15, 2024 | 12.72 | 12.84 | 11.60 | 11.84 | 11.84 | -6.33% | 32,038 |
| Aug 14, 2024 | 13.44 | 13.68 | 12.56 | 12.64 | 12.64 | -6.51% | 25,573 |
| Aug 13, 2024 | 14.56 | 14.56 | 13.40 | 13.52 | 13.52 | -5.59% | 20,899 |
| Aug 12, 2024 | 13.44 | 14.61 | 12.88 | 14.32 | 14.32 | 6.55% | 29,683 |
| Aug 9, 2024 | 13.52 | 13.76 | 13.04 | 13.44 | 13.44 | -2.33% | 17,491 |
| Aug 8, 2024 | 14.40 | 14.75 | 13.04 | 13.76 | 13.76 | 0.58% | 30,509 |
| Aug 7, 2024 | 15.44 | 15.44 | 13.60 | 13.68 | 13.68 | -9.04% | 42,111 |
| Aug 6, 2024 | 15.20 | 16.88 | 14.08 | 15.04 | 15.04 | 5.03% | 49,863 |
| Aug 5, 2024 | 14.00 | 15.06 | 14.00 | 14.32 | 14.32 | -9.60% | 30,933 |
| Aug 2, 2024 | 15.92 | 16.00 | 15.44 | 15.84 | 15.84 | -2.94% | 24,267 |
| Aug 1, 2024 | 17.76 | 18.00 | 15.68 | 16.32 | 16.32 | -8.93% | 44,472 |
| Jul 31, 2024 | 17.20 | 18.48 | 17.16 | 17.92 | 17.92 | 2.28% | 37,195 |
| Jul 30, 2024 | 18.40 | 18.64 | 16.00 | 17.52 | 17.52 | -8.75% | 58,044 |
| Jul 29, 2024 | 20.32 | 20.48 | 18.88 | 19.20 | 19.20 | -6.61% | 43,001 |
| Jul 26, 2024 | 20.88 | 21.44 | 20.32 | 20.56 | 20.56 | -3.38% | 32,063 |
| Jul 25, 2024 | 20.24 | 22.56 | 20.24 | 21.28 | 21.28 | 1.53% | 60,230 |
| Jul 24, 2024 | 23.92 | 23.92 | 20.08 | 20.96 | 20.96 | -15.76% | 105,935 |
| Jul 23, 2024 | 24.40 | 25.52 | 22.88 | 24.88 | 24.88 | 0.97% | 70,810 |
| Jul 22, 2024 | 26.16 | 27.20 | 23.72 | 24.64 | 24.64 | 2.67% | 119,036 |
| Jul 19, 2024 | 25.20 | 25.48 | 23.36 | 24.00 | 24.00 | -4.76% | 76,572 |
| Jul 18, 2024 | 24.64 | 27.36 | 22.56 | 25.20 | 25.20 | 2.61% | 201,252 |
| Jul 17, 2024 | 25.84 | 25.92 | 24.32 | 24.56 | 24.56 | -5.83% | 87,089 |
| Jul 16, 2024 | 26.00 | 29.12 | 25.52 | 26.08 | 26.08 | -1.21% | 143,252 |
| Jul 15, 2024 | 28.96 | 29.28 | 24.80 | 26.40 | 26.40 | -10.57% | 195,566 |
| Jul 12, 2024 | 29.76 | 33.04 | 26.80 | 29.52 | 29.52 | -1.34% | 277,195 |