Volcon Inc. (VLCN)
NASDAQ: VLCN
· Real-Time Price · USD
10.57
-1.67 (-13.64%)
At close: Jul 30, 2025, 3:59 PM
VLCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 9.99 | 10.38 | 9.90 | 10.30 | 10.30 | 5.10% | 129,803 |
| Aug 8, 2025 | 9.67 | 10.00 | 9.55 | 9.80 | 9.80 | -2.10% | 64,773 |
| Aug 7, 2025 | 10.45 | 10.45 | 9.75 | 10.01 | 10.01 | -1.77% | 54,730 |
| Aug 6, 2025 | 9.80 | 10.37 | 9.69 | 10.19 | 10.19 | 4.41% | 68,199 |
| Aug 5, 2025 | 8.86 | 10.46 | 8.86 | 9.76 | 9.76 | 7.96% | 114,200 |
| Aug 4, 2025 | 9.50 | 9.73 | 8.80 | 9.04 | 9.04 | -7.28% | 223,498 |
| Aug 1, 2025 | 9.80 | 10.04 | 9.50 | 9.75 | 9.75 | -4.22% | 104,415 |
| Jul 31, 2025 | 10.50 | 10.77 | 10.10 | 10.18 | 10.18 | -3.69% | 127,625 |
| Jul 30, 2025 | 11.40 | 12.22 | 10.26 | 10.57 | 10.57 | -13.64% | 431,045 |
| Jul 29, 2025 | 12.75 | 12.79 | 11.65 | 12.24 | 12.24 | -0.49% | 242,719 |
| Jul 28, 2025 | 12.50 | 13.00 | 12.26 | 12.30 | 12.30 | -8.21% | 347,305 |
| Jul 25, 2025 | 15.80 | 15.80 | 12.89 | 13.40 | 13.40 | -1.25% | 990,931 |
| Jul 24, 2025 | 13.44 | 14.22 | 13.34 | 13.57 | 13.57 | -4.44% | 144,900 |
| Jul 23, 2025 | 15.01 | 15.70 | 14.15 | 14.20 | 14.20 | -10.13% | 221,100 |
| Jul 22, 2025 | 18.15 | 19.00 | 14.18 | 15.80 | 15.80 | -5.62% | 435,700 |
| Jul 21, 2025 | 16.60 | 18.38 | 15.57 | 16.74 | 16.74 | -2.16% | 1,131,632 |
| Jul 18, 2025 | 19.50 | 19.90 | 15.61 | 17.11 | 17.11 | -20.82% | 1,060,000 |
| Jul 17, 2025 | 40.73 | 44.09 | 20.83 | 21.61 | 21.61 | 134.38% | 30,489,300 |
| Jul 16, 2025 | 7.90 | 9.38 | 7.90 | 9.22 | 9.22 | 18.97% | 118,547 |
| Jul 15, 2025 | 7.61 | 7.78 | 7.16 | 7.75 | 7.75 | 0.13% | 44,200 |