Volcon Inc. (VLCN)
3.69
-0.11 (-2.89%)
At close: Jan 15, 2025, 11:31 AM
VLCN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.82 | 4.00 | 3.76 | 3.84 | 0.02 | 0.52% | 10,675 |
| Jan 13, 2025 | 3.87 | 3.91 | 3.75 | 3.82 | -0.11 | -2.80% | 12,475 |
| Jan 10, 2025 | 4.08 | 4.30 | 3.86 | 3.93 | -0.16 | -3.91% | 16,000 |
| Jan 8, 2025 | 4.19 | 4.29 | 3.90 | 4.09 | -0.14 | -3.31% | 26,139 |
| Jan 7, 2025 | 4.80 | 4.80 | 3.99 | 4.23 | -0.15 | -3.42% | 103,739 |
| Jan 6, 2025 | 4.44 | 4.50 | 4.25 | 4.38 | 0.14 | 3.30% | 22,361 |
| Jan 3, 2025 | 4.16 | 4.38 | 4.14 | 4.24 | 0.08 | 1.92% | 17,366 |
| Jan 2, 2025 | 4.31 | 4.50 | 4.11 | 4.16 | -0.21 | -4.81% | 25,100 |
| Dec 31, 2024 | 4.40 | 4.59 | 4.18 | 4.37 | 0.01 | 0.23% | 38,761 |
| Dec 30, 2024 | 4.04 | 4.59 | 4.04 | 4.36 | 0.33 | 8.19% | 71,966 |
| Dec 27, 2024 | 3.91 | 4.14 | 3.91 | 4.03 | 0.12 | 3.07% | 20,700 |
| Dec 26, 2024 | 3.99 | 4.08 | 3.86 | 3.91 | -0.16 | -3.93% | 16,123 |
| Dec 24, 2024 | 3.99 | 4.15 | 3.91 | 4.07 | 0.08 | 2.01% | 15,500 |
| Dec 23, 2024 | 3.90 | 3.99 | 3.78 | 3.99 | 0.15 | 3.91% | 15,289 |
| Dec 20, 2024 | 3.74 | 3.87 | 3.73 | 3.84 | 0.10 | 2.67% | 11,246 |
| Dec 19, 2024 | 3.85 | 3.85 | 3.69 | 3.74 | -0.11 | -2.86% | 28,743 |
| Dec 18, 2024 | 4.17 | 4.34 | 3.85 | 3.85 | -0.31 | -7.45% | 40,300 |
| Dec 17, 2024 | 4.38 | 4.40 | 3.95 | 4.16 | -0.04 | -0.95% | 20,200 |
| Dec 16, 2024 | 4.36 | 4.48 | 4.14 | 4.20 | -0.10 | -2.33% | 16,966 |
| Dec 13, 2024 | 4.42 | 4.43 | 4.30 | 4.30 | -0.20 | -4.44% | 5,324 |
| Dec 12, 2024 | 4.44 | 4.55 | 4.32 | 4.50 | 0.06 | 1.35% | 9,032 |
| Dec 11, 2024 | 4.19 | 4.54 | 4.16 | 4.44 | 0.31 | 7.51% | 38,514 |
| Dec 10, 2024 | 4.21 | 4.39 | 4.05 | 4.13 | -0.09 | -2.13% | 7,176 |
| Dec 9, 2024 | 4.36 | 4.36 | 4.03 | 4.22 | -0.06 | -1.40% | 37,807 |
| Dec 6, 2024 | 3.93 | 4.29 | 3.93 | 4.28 | 0.31 | 7.81% | 61,336 |
| Dec 5, 2024 | 4.07 | 4.20 | 3.91 | 3.97 | -0.08 | -1.98% | 34,700 |
| Dec 4, 2024 | 4.36 | 4.49 | 4.00 | 4.05 | -0.31 | -7.11% | 36,400 |
| Dec 3, 2024 | 4.35 | 4.48 | 4.31 | 4.36 | 0.08 | 1.87% | 24,069 |
| Dec 2, 2024 | 4.62 | 4.62 | 4.27 | 4.28 | -0.13 | -2.95% | 27,615 |
| Nov 29, 2024 | 4.56 | 4.71 | 4.41 | 4.41 | -0.10 | -2.22% | 25,900 |
| Nov 27, 2024 | 4.44 | 4.80 | 4.40 | 4.51 | 0.13 | 2.97% | 65,353 |
| Nov 26, 2024 | 5.14 | 5.15 | 4.12 | 4.38 | -0.86 | -16.41% | 79,600 |
| Nov 25, 2024 | 5.00 | 5.36 | 4.82 | 5.24 | 0.32 | 6.50% | 29,408 |
| Nov 22, 2024 | 4.83 | 5.47 | 4.48 | 4.92 | 0.06 | 1.23% | 92,352 |
| Nov 21, 2024 | 4.54 | 4.94 | 4.36 | 4.86 | 0.16 | 3.40% | 68,400 |
| Nov 20, 2024 | 4.49 | 5.27 | 4.06 | 4.70 | 0.28 | 6.33% | 200,100 |
| Nov 19, 2024 | 3.66 | 4.68 | 3.65 | 4.42 | 0.70 | 18.82% | 154,931 |
| Nov 18, 2024 | 3.92 | 4.00 | 3.49 | 3.72 | -0.28 | -7.00% | 58,248 |
| Nov 15, 2024 | 4.80 | 4.81 | 3.93 | 4.00 | -0.75 | -15.79% | 97,400 |
| Nov 14, 2024 | 4.97 | 5.03 | 4.61 | 4.75 | -0.22 | -4.43% | 63,760 |
| Nov 13, 2024 | 6.37 | 6.90 | 4.80 | 4.97 | -1.81 | -26.70% | 153,205 |
| Nov 12, 2024 | 6.39 | 7.01 | 6.02 | 6.78 | -0.06 | -0.88% | 86,458 |
| Nov 11, 2024 | 5.53 | 7.15 | 5.13 | 6.84 | 0.80 | 13.25% | 129,054 |
| Nov 8, 2024 | 5.60 | 6.13 | 5.60 | 6.04 | 0.44 | 7.86% | 141,077 |
| Nov 7, 2024 | 6.26 | 6.32 | 5.60 | 5.60 | -0.80 | -12.50% | 124,204 |
| Nov 6, 2024 | 6.56 | 6.56 | 6.18 | 6.40 | 0.22 | 3.56% | 8,063 |
| Nov 5, 2024 | 6.16 | 6.29 | 6.16 | 6.18 | -0.07 | -1.12% | 6,346 |
| Nov 4, 2024 | 6.32 | 6.48 | 6.08 | 6.25 | 0.01 | 0.16% | 13,113 |
| Nov 1, 2024 | 6.40 | 6.45 | 6.16 | 6.24 | -0.16 | -2.50% | 10,804 |
| Oct 31, 2024 | 6.40 | 6.70 | 6.24 | 6.40 | -0.20 | -3.03% | 10,850 |