Volcon Inc. (VLCN)
0.84
-0.05 (-5.87%)
At close: Apr 01, 2025, 3:59 PM
Volcon Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.85 | 0.88 | 0.80 | 0.83 | -0.06 | -6.74% | 111,679 |
| Mar 31, 2025 | 0.98 | 0.98 | 0.85 | 0.89 | -0.07 | -7.29% | 175,325 |
| Mar 28, 2025 | 0.99 | 1.02 | 0.92 | 0.96 | -0.04 | -4.00% | 124,533 |
| Mar 27, 2025 | 1.02 | 1.05 | 0.98 | 1.00 | -0.03 | -2.91% | 136,912 |
| Mar 26, 2025 | 1.02 | 1.07 | 1.02 | 1.03 | 0.01 | 0.98% | 534,233 |
| Mar 25, 2025 | 0.97 | 1.03 | 0.92 | 1.02 | 0.09 | 9.68% | 604,100 |
| Mar 24, 2025 | 0.90 | 0.97 | 0.88 | 0.93 | 0.05 | 5.68% | 374,900 |
| Mar 21, 2025 | 0.97 | 0.97 | 0.87 | 0.88 | -0.07 | -7.37% | 167,829 |
| Mar 20, 2025 | 0.85 | 0.98 | 0.85 | 0.95 | 0.08 | 9.20% | 213,638 |
| Mar 19, 2025 | 0.89 | 0.89 | 0.84 | 0.87 | 0.00 | 0.00% | 86,200 |
| Mar 18, 2025 | 0.92 | 0.97 | 0.85 | 0.87 | -0.02 | -2.25% | 199,900 |
| Mar 17, 2025 | 0.90 | 0.92 | 0.82 | 0.89 | 0.01 | 1.14% | 141,000 |
| Mar 14, 2025 | 0.88 | 0.92 | 0.82 | 0.88 | 0.01 | 1.15% | 263,221 |
| Mar 13, 2025 | 0.90 | 0.93 | 0.86 | 0.87 | -0.02 | -2.25% | 151,200 |
| Mar 12, 2025 | 0.84 | 0.92 | 0.83 | 0.89 | 0.02 | 2.30% | 128,202 |
| Mar 11, 2025 | 0.97 | 0.98 | 0.80 | 0.87 | -0.12 | -12.12% | 458,800 |
| Mar 10, 2025 | 0.89 | 1.09 | 0.83 | 0.99 | 0.17 | 20.73% | 2,316,200 |
| Mar 7, 2025 | 0.80 | 0.83 | 0.66 | 0.82 | 0.00 | 0.00% | 141,900 |
| Mar 6, 2025 | 0.78 | 0.83 | 0.78 | 0.82 | 0.00 | 0.00% | 79,911 |
| Mar 5, 2025 | 0.79 | 0.83 | 0.79 | 0.82 | 0.02 | 2.50% | 76,086 |
| Mar 4, 2025 | 0.81 | 0.81 | 0.76 | 0.80 | -0.04 | -4.76% | 397,847 |
| Mar 3, 2025 | 0.83 | 0.91 | 0.80 | 0.84 | -0.01 | -1.18% | 534,100 |
| Feb 28, 2025 | 0.94 | 0.96 | 0.77 | 0.85 | -0.14 | -14.14% | 900,500 |
| Feb 27, 2025 | 1.00 | 1.37 | 0.92 | 0.99 | 0.06 | 6.45% | 13,157,800 |
| Feb 26, 2025 | 0.91 | 0.95 | 0.87 | 0.93 | 0.04 | 4.49% | 233,312 |
| Feb 25, 2025 | 0.90 | 0.91 | 0.86 | 0.89 | -0.03 | -3.26% | 236,837 |
| Feb 24, 2025 | 0.95 | 0.97 | 0.87 | 0.92 | -0.03 | -3.16% | 459,345 |
| Feb 21, 2025 | 1.05 | 1.10 | 0.93 | 0.95 | -0.04 | -4.04% | 1,406,500 |
| Feb 20, 2025 | 1.04 | 1.04 | 0.95 | 0.99 | -0.02 | -1.98% | 333,400 |
| Feb 19, 2025 | 1.07 | 1.07 | 1.00 | 1.01 | -0.04 | -3.81% | 479,400 |
| Feb 18, 2025 | 1.08 | 1.08 | 0.96 | 1.05 | -0.05 | -4.55% | 775,600 |
| Feb 14, 2025 | 1.28 | 1.44 | 1.10 | 1.10 | -0.12 | -9.84% | 2,170,744 |
| Feb 13, 2025 | 1.14 | 1.26 | 1.11 | 1.22 | 0.07 | 6.09% | 1,269,207 |
| Feb 12, 2025 | 1.15 | 1.20 | 1.12 | 1.15 | 0.01 | 0.88% | 467,900 |
| Feb 11, 2025 | 1.26 | 1.26 | 1.10 | 1.14 | -0.12 | -9.52% | 715,422 |
| Feb 10, 2025 | 1.53 | 1.53 | 1.23 | 1.26 | -0.24 | -16.00% | 1,040,600 |
| Feb 7, 2025 | 1.60 | 1.63 | 1.48 | 1.50 | -0.14 | -8.54% | 710,400 |
| Feb 6, 2025 | 1.70 | 1.75 | 1.61 | 1.64 | -0.19 | -10.38% | 1,107,200 |
| Feb 5, 2025 | 2.07 | 2.07 | 1.76 | 1.83 | -1.37 | -42.81% | 3,877,650 |
| Feb 4, 2025 | 5.71 | 10.10 | 3.06 | 3.20 | -0.14 | -4.19% | 55,589,300 |
| Feb 3, 2025 | 3.18 | 3.38 | 3.18 | 3.34 | -0.01 | -0.30% | 46,332 |
| Jan 31, 2025 | 3.38 | 3.40 | 3.27 | 3.35 | -0.07 | -2.05% | 11,583 |
| Jan 30, 2025 | 3.25 | 3.42 | 3.24 | 3.42 | 0.09 | 2.70% | 13,600 |
| Jan 29, 2025 | 3.22 | 3.52 | 3.22 | 3.33 | -0.02 | -0.60% | 23,904 |
| Jan 28, 2025 | 3.39 | 3.60 | 3.18 | 3.35 | -0.03 | -0.89% | 47,047 |
| Jan 27, 2025 | 3.55 | 3.55 | 3.30 | 3.38 | -0.14 | -3.98% | 10,500 |
| Jan 24, 2025 | 3.47 | 3.65 | 3.47 | 3.52 | 0.05 | 1.44% | 14,603 |
| Jan 23, 2025 | 3.65 | 3.65 | 3.40 | 3.47 | -0.15 | -4.14% | 38,001 |
| Jan 22, 2025 | 3.67 | 3.75 | 3.60 | 3.62 | -0.02 | -0.55% | 10,964 |
| Jan 21, 2025 | 3.78 | 3.88 | 3.60 | 3.64 | -0.12 | -3.19% | 16,600 |