Volcon, Inc. (VLCN)
NASDAQ: VLCN · Real-Time Price · USD
17.11
-4.50 (-20.82%)
At close: Jul 18, 2025, 4:00 PM
16.83
-0.28 (-1.64%)
After-hours: Jul 18, 2025, 7:59 PM EDT
Volcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 19.50 | 19.90 | 15.61 | 17.11 | 17.11 | -20.82% | 1,043,037 |
| Jul 17, 2025 | 40.73 | 44.09 | 20.83 | 21.61 | 21.61 | 134.28% | 30,263,718 |
| Jul 16, 2025 | 7.90 | 9.38 | 7.90 | 9.22 | 9.22 | 19.08% | 118,547 |
| Jul 15, 2025 | 7.61 | 7.78 | 7.16 | 7.75 | 7.75 | 0.08% | 44,166 |
| Jul 14, 2025 | 8.00 | 8.00 | 7.61 | 7.74 | 7.74 | -4.89% | 14,661 |
| Jul 11, 2025 | 7.80 | 8.20 | 7.80 | 8.14 | 8.14 | 3.67% | 22,437 |
| Jul 10, 2025 | 7.80 | 8.00 | 7.73 | 7.85 | 7.85 | 1.95% | 27,910 |
| Jul 9, 2025 | 7.39 | 7.97 | 7.39 | 7.70 | 7.70 | 3.22% | 29,726 |
| Jul 8, 2025 | 6.93 | 7.54 | 6.85 | 7.46 | 7.46 | 6.57% | 39,226 |
| Jul 7, 2025 | 7.33 | 7.45 | 6.70 | 7.00 | 7.00 | -1.48% | 28,436 |
| Jul 3, 2025 | 6.99 | 7.17 | 6.88 | 7.11 | 7.11 | 1.72% | 29,355 |
| Jul 2, 2025 | 6.71 | 6.99 | 6.50 | 6.99 | 6.99 | 2.95% | 28,768 |
| Jul 1, 2025 | 7.09 | 7.09 | 6.68 | 6.79 | 6.79 | -2.51% | 23,875 |
| Jun 30, 2025 | 6.83 | 7.02 | 6.67 | 6.96 | 6.96 | 1.61% | 26,977 |
| Jun 27, 2025 | 6.65 | 7.01 | 6.60 | 6.85 | 6.85 | 1.93% | 46,054 |
| Jun 26, 2025 | 6.17 | 6.75 | 6.13 | 6.72 | 6.72 | 7.52% | 61,019 |
| Jun 25, 2025 | 5.84 | 6.35 | 5.80 | 6.25 | 6.25 | 7.39% | 48,808 |
| Jun 24, 2025 | 6.02 | 6.46 | 5.50 | 5.82 | 5.82 | -3.56% | 41,480 |
| Jun 23, 2025 | 6.38 | 6.51 | 5.80 | 6.04 | 6.04 | -5.85% | 76,177 |
| Jun 20, 2025 | 5.46 | 6.53 | 5.30 | 6.41 | 6.41 | 24.95% | 216,986 |
| Jun 18, 2025 | 5.18 | 5.37 | 5.12 | 5.13 | 5.13 | -1.35% | 23,797 |
| Jun 17, 2025 | 5.43 | 5.43 | 5.10 | 5.20 | 5.20 | -2.05% | 32,403 |
| Jun 16, 2025 | 5.21 | 5.53 | 5.13 | 5.31 | 5.31 | 1.90% | 64,072 |
| Jun 13, 2025 | 5.92 | 5.92 | 5.07 | 5.21 | 5.21 | -8.63% | 113,329 |
| Jun 12, 2025 | 5.43 | 6.15 | 5.05 | 5.70 | 5.70 | 8.16% | 113,833 |
| Jun 11, 2025 | 5.28 | 5.40 | 4.96 | 5.27 | 5.27 | 1.02% | 9,427 |
| Jun 10, 2025 | 4.77 | 5.44 | 4.72 | 5.22 | 5.22 | -0.04% | 48,612 |
| Jun 9, 2025 | 5.36 | 5.36 | 5.22 | 5.22 | 5.22 | -2.59% | 7,416 |
| Jun 6, 2025 | 5.53 | 5.60 | 5.16 | 5.36 | 5.36 | -1.33% | 14,356 |
| Jun 5, 2025 | 5.60 | 5.60 | 5.36 | 5.43 | 5.43 | -2.72% | 10,666 |
| Jun 4, 2025 | 5.16 | 5.83 | 5.06 | 5.58 | 5.58 | 9.79% | 45,488 |
| Jun 3, 2025 | 4.74 | 5.19 | 4.56 | 5.09 | 5.09 | 8.79% | 23,440 |
| Jun 2, 2025 | 4.49 | 4.76 | 4.40 | 4.68 | 4.68 | 3.02% | 19,478 |
| May 30, 2025 | 4.56 | 4.64 | 4.40 | 4.54 | 4.54 | -2.11% | 24,717 |
| May 29, 2025 | 4.64 | 4.79 | 4.49 | 4.64 | 4.64 | -1.76% | 20,433 |
| May 28, 2025 | 4.71 | 4.88 | 4.49 | 4.72 | 4.72 | -1.36% | 32,810 |
| May 27, 2025 | 4.96 | 5.24 | 4.48 | 4.78 | 4.78 | 4.87% | 393,160 |
| May 23, 2025 | 4.84 | 4.96 | 4.41 | 4.56 | 4.56 | -7.54% | 28,191 |
| May 22, 2025 | 4.96 | 4.99 | 4.82 | 4.93 | 4.93 | -2.10% | 11,354 |
| May 21, 2025 | 5.12 | 5.20 | 4.87 | 5.04 | 5.04 | -0.79% | 10,492 |
| May 20, 2025 | 4.88 | 5.12 | 4.79 | 5.08 | 5.08 | 5.42% | 15,346 |
| May 19, 2025 | 5.19 | 5.19 | 4.72 | 4.82 | 4.82 | -5.51% | 27,806 |
| May 16, 2025 | 5.48 | 5.76 | 5.10 | 5.10 | 5.10 | -10.24% | 22,145 |
| May 15, 2025 | 5.68 | 5.92 | 5.46 | 5.68 | 5.68 | -2.45% | 6,860 |
| May 14, 2025 | 5.90 | 6.00 | 5.68 | 5.83 | 5.83 | -1.77% | 12,005 |
| May 13, 2025 | 5.84 | 6.24 | 5.84 | 5.93 | 5.93 | 0.17% | 22,382 |
| May 12, 2025 | 6.00 | 6.00 | 5.61 | 5.92 | 5.92 | 7.40% | 16,443 |
| May 9, 2025 | 5.56 | 5.58 | 5.30 | 5.51 | 5.51 | 1.19% | 13,232 |
| May 8, 2025 | 5.76 | 5.84 | 5.36 | 5.45 | 5.45 | -5.70% | 26,767 |
| May 7, 2025 | 6.14 | 6.32 | 5.64 | 5.78 | 5.78 | -7.23% | 23,272 |