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