Volcon, Inc. (VLCN)
NASDAQ: VLCN · Real-Time Price · USD
0.9601
-0.0399 (-3.99%)
At close: Mar 28, 2025, 4:00 PM
0.9515
-0.0086 (-0.89%)
After-hours: Mar 28, 2025, 7:58 PM EDT
Volcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 1.02 | 1.07 | 1.02 | 1.04 | 1.04 | 1.47% | 534,233 |
| Mar 25, 2025 | 0.97 | 1.03 | 0.92 | 1.02 | 1.02 | 9.65% | 604,083 |
| Mar 24, 2025 | 0.90 | 0.97 | 0.88 | 0.93 | 0.93 | 5.70% | 374,889 |
| Mar 21, 2025 | 0.97 | 0.97 | 0.87 | 0.88 | 0.88 | -7.66% | 167,829 |
| Mar 20, 2025 | 0.85 | 0.98 | 0.85 | 0.95 | 0.95 | 9.62% | 213,638 |
| Mar 19, 2025 | 0.89 | 0.89 | 0.84 | 0.87 | 0.87 | 0.39% | 86,183 |
| Mar 18, 2025 | 0.92 | 0.97 | 0.85 | 0.87 | 0.87 | -2.70% | 199,877 |
| Mar 17, 2025 | 0.90 | 0.92 | 0.82 | 0.89 | 0.89 | 1.25% | 140,967 |
| Mar 14, 2025 | 0.88 | 0.92 | 0.82 | 0.88 | 0.88 | 0.73% | 263,221 |
| Mar 13, 2025 | 0.90 | 0.93 | 0.86 | 0.87 | 0.87 | -1.96% | 151,172 |
| Mar 12, 2025 | 0.84 | 0.92 | 0.83 | 0.89 | 0.89 | 2.53% | 128,202 |
| Mar 11, 2025 | 0.97 | 0.98 | 0.80 | 0.87 | 0.87 | -12.32% | 458,790 |
| Mar 10, 2025 | 0.89 | 1.09 | 0.83 | 0.99 | 0.99 | 20.53% | 2,258,587 |
| Mar 7, 2025 | 0.80 | 0.83 | 0.66 | 0.82 | 0.82 | 0.45% | 141,900 |
| Mar 6, 2025 | 0.78 | 0.83 | 0.78 | 0.82 | 0.82 | -0.04% | 79,911 |
| Mar 5, 2025 | 0.79 | 0.83 | 0.79 | 0.82 | 0.82 | 2.89% | 76,086 |
| Mar 4, 2025 | 0.81 | 0.81 | 0.76 | 0.80 | 0.80 | -5.58% | 397,847 |
| Mar 3, 2025 | 0.83 | 0.91 | 0.80 | 0.84 | 0.84 | -0.93% | 534,082 |
| Feb 28, 2025 | 0.94 | 0.96 | 0.77 | 0.85 | 0.85 | -14.15% | 900,467 |
| Feb 27, 2025 | 1.00 | 1.37 | 0.92 | 0.99 | 0.99 | 6.37% | 13,157,778 |
| Feb 26, 2025 | 0.91 | 0.95 | 0.87 | 0.93 | 0.93 | 4.11% | 233,312 |
| Feb 25, 2025 | 0.90 | 0.91 | 0.86 | 0.89 | 0.89 | -2.84% | 236,837 |
| Feb 24, 2025 | 0.95 | 0.97 | 0.87 | 0.92 | 0.92 | -3.35% | 459,345 |
| 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 |