Volcon, Inc. (VLCN)
NASDAQ: VLCN · Real-Time Price · USD
0.952
-0.042 (-4.22%)
At close: Feb 21, 2025, 4:00 PM
0.964
+0.012 (1.22%)
After-hours: Feb 21, 2025, 7:38 PM EST
Volcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.05 | 1.10 | 0.93 | 0.95 | 0.95 | -4.22% | 1,406,490 |
| Feb 20, 2025 | 1.04 | 1.04 | 0.95 | 0.99 | 0.99 | -1.59% | 333,398 |
| Feb 19, 2025 | 1.07 | 1.07 | 1.00 | 1.01 | 1.01 | -3.81% | 479,386 |
| Feb 18, 2025 | 1.08 | 1.08 | 0.96 | 1.05 | 1.05 | -4.55% | 775,577 |
| Feb 14, 2025 | 1.28 | 1.44 | 1.10 | 1.10 | 1.10 | -9.84% | 2,170,744 |
| Feb 13, 2025 | 1.14 | 1.26 | 1.11 | 1.22 | 1.22 | 6.09% | 1,269,207 |
| Feb 12, 2025 | 1.15 | 1.20 | 1.12 | 1.15 | 1.15 | 0.88% | 467,883 |
| Feb 11, 2025 | 1.26 | 1.26 | 1.10 | 1.14 | 1.14 | -9.52% | 715,422 |
| Feb 10, 2025 | 1.53 | 1.53 | 1.23 | 1.26 | 1.26 | -16.00% | 1,040,563 |
| Feb 7, 2025 | 1.60 | 1.63 | 1.48 | 1.50 | 1.50 | -8.54% | 710,398 |
| Feb 6, 2025 | 1.70 | 1.75 | 1.61 | 1.64 | 1.64 | -10.38% | 1,107,174 |
| Feb 5, 2025 | 2.07 | 2.07 | 1.76 | 1.83 | 1.83 | -42.81% | 3,877,650 |
| Feb 4, 2025 | 5.71 | 10.10 | 3.06 | 3.20 | 3.20 | -4.19% | 55,589,255 |
| Feb 3, 2025 | 3.18 | 3.38 | 3.18 | 3.34 | 3.34 | -0.30% | 46,332 |
| Jan 31, 2025 | 3.38 | 3.40 | 3.27 | 3.35 | 3.35 | -2.02% | 11,583 |
| Jan 30, 2025 | 3.25 | 3.42 | 3.24 | 3.42 | 3.42 | 2.67% | 13,572 |
| Jan 29, 2025 | 3.22 | 3.52 | 3.22 | 3.33 | 3.33 | -0.60% | 23,904 |
| Jan 28, 2025 | 3.39 | 3.60 | 3.18 | 3.35 | 3.35 | -0.89% | 47,047 |
| Jan 27, 2025 | 3.55 | 3.55 | 3.30 | 3.38 | 3.38 | -3.98% | 10,491 |
| Jan 24, 2025 | 3.47 | 3.65 | 3.47 | 3.52 | 3.52 | 1.44% | 14,603 |
| Jan 23, 2025 | 3.65 | 3.65 | 3.40 | 3.47 | 3.47 | -4.14% | 38,001 |
| Jan 22, 2025 | 3.67 | 3.75 | 3.60 | 3.62 | 3.62 | -0.55% | 10,964 |
| Jan 21, 2025 | 3.78 | 3.88 | 3.60 | 3.64 | 3.64 | -3.19% | 16,598 |
| Jan 17, 2025 | 3.66 | 3.83 | 3.63 | 3.76 | 3.76 | 1.62% | 14,588 |
| Jan 16, 2025 | 3.80 | 3.98 | 3.52 | 3.70 | 3.70 | -1.33% | 60,059 |
| Jan 15, 2025 | 3.83 | 3.83 | 3.69 | 3.75 | 3.75 | -2.34% | 19,292 |
| Jan 14, 2025 | 3.82 | 4.00 | 3.76 | 3.84 | 3.84 | 0.52% | 13,725 |
| Jan 13, 2025 | 3.87 | 3.91 | 3.75 | 3.82 | 3.82 | -2.80% | 12,475 |
| Jan 10, 2025 | 4.08 | 4.30 | 3.86 | 3.93 | 3.93 | -3.91% | 15,978 |
| Jan 8, 2025 | 4.19 | 4.29 | 3.90 | 4.09 | 4.09 | -3.31% | 26,139 |
| Jan 7, 2025 | 4.80 | 4.80 | 3.99 | 4.23 | 4.23 | -3.42% | 103,739 |
| Jan 6, 2025 | 4.44 | 4.50 | 4.25 | 4.38 | 4.38 | 3.30% | 22,361 |
| Jan 3, 2025 | 4.16 | 4.38 | 4.14 | 4.24 | 4.24 | 1.92% | 17,366 |
| Jan 2, 2025 | 4.31 | 4.50 | 4.11 | 4.16 | 4.16 | -4.81% | 25,050 |
| Dec 31, 2024 | 4.40 | 4.59 | 4.18 | 4.37 | 4.37 | 0.23% | 38,761 |
| Dec 30, 2024 | 4.04 | 4.59 | 4.04 | 4.36 | 4.36 | 8.19% | 71,966 |
| Dec 27, 2024 | 3.91 | 4.15 | 3.91 | 4.03 | 4.03 | 3.07% | 20,669 |
| Dec 26, 2024 | 3.99 | 4.08 | 3.86 | 3.91 | 3.91 | -3.93% | 16,123 |
| Dec 24, 2024 | 3.99 | 4.15 | 3.91 | 4.07 | 4.07 | 2.01% | 15,473 |
| Dec 23, 2024 | 3.90 | 3.99 | 3.78 | 3.99 | 3.99 | 3.91% | 15,289 |
| Dec 20, 2024 | 3.74 | 3.87 | 3.73 | 3.84 | 3.84 | 2.67% | 11,246 |
| Dec 19, 2024 | 3.85 | 3.85 | 3.69 | 3.74 | 3.74 | -2.86% | 28,743 |
| Dec 18, 2024 | 4.17 | 4.34 | 3.85 | 3.85 | 3.85 | -7.45% | 40,273 |
| Dec 17, 2024 | 4.38 | 4.40 | 3.95 | 4.16 | 4.16 | -0.95% | 20,197 |
| Dec 16, 2024 | 4.36 | 4.48 | 4.14 | 4.20 | 4.20 | -2.33% | 16,966 |
| Dec 13, 2024 | 4.42 | 4.43 | 4.30 | 4.30 | 4.30 | -4.44% | 5,324 |
| Dec 12, 2024 | 4.44 | 4.55 | 4.32 | 4.50 | 4.50 | 1.35% | 9,032 |
| Dec 11, 2024 | 4.19 | 4.54 | 4.16 | 4.44 | 4.44 | 7.51% | 38,514 |
| Dec 10, 2024 | 4.21 | 4.39 | 4.05 | 4.13 | 4.13 | -2.11% | 7,176 |
| Dec 9, 2024 | 4.36 | 4.36 | 4.03 | 4.22 | 4.22 | -1.43% | 37,807 |
| Dec 6, 2024 | 3.93 | 4.29 | 3.93 | 4.28 | 4.28 | 7.81% | 61,336 |
| Dec 5, 2024 | 4.07 | 4.20 | 3.91 | 3.97 | 3.97 | -1.98% | 34,673 |
| Dec 4, 2024 | 4.36 | 4.49 | 4.00 | 4.05 | 4.05 | -7.11% | 36,376 |
| Dec 3, 2024 | 4.35 | 4.48 | 4.31 | 4.36 | 4.36 | 1.87% | 24,069 |
| 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 |