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 26, 2025 | 7.05 | 7.31 | 6.90 | 6.91 | 6.91 | -4.29% | 852,126 |
| Aug 25, 2025 | 7.37 | 7.64 | 7.10 | 7.22 | 7.22 | -3.99% | 886,565 |
| Aug 22, 2025 | 7.32 | 7.70 | 7.18 | 7.52 | 7.52 | 2.59% | 2,102,121 |
| Aug 21, 2025 | 7.50 | 7.50 | 7.16 | 7.33 | 7.33 | 0.41% | 1,421,531 |
| Aug 20, 2025 | 7.22 | 7.41 | 7.11 | 7.30 | 7.30 | 1.53% | 408,338 |
| Aug 19, 2025 | 7.38 | 7.40 | 7.07 | 7.19 | 7.19 | -0.55% | 534,609 |
| Aug 18, 2025 | 7.68 | 7.70 | 6.86 | 7.23 | 7.23 | -19.67% | 2,974,793 |
| Aug 15, 2025 | 9.96 | 10.15 | 8.80 | 9.00 | 9.00 | -12.71% | 410,900 |
| Aug 14, 2025 | 10.37 | 10.82 | 9.90 | 10.31 | 10.31 | -2.00% | 220,165 |
| Aug 13, 2025 | 11.00 | 11.37 | 10.35 | 10.52 | 10.52 | -4.97% | 185,423 |
| Aug 12, 2025 | 10.01 | 11.20 | 10.01 | 11.07 | 11.07 | 7.48% | 158,805 |
| Aug 11, 2025 | 9.99 | 10.38 | 9.90 | 10.30 | 10.30 | 5.10% | 136,362 |
| 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 |