0.5844
price up icon3.03%   0.0172
after-market アフターアワーズ: .59 0.0056 +0.96%
loading

Volcon Inc (VLCN) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-02 $0.5944 $0.55 $0.0444 155,155.0 +3.03%
2025-05-30 $0.5795 $0.55 $0.0295 180,079.0 -2.12%
2025-05-29 $0.5992 $0.5614 $0.0378 157,907.0 -1.76%
2025-05-28 $0.6096 $0.5616 $0.048 253,568.0 -1.35%
2025-05-27 $0.655 $0.56 $0.095 3,116,967.0 +4.88%
2025-05-23 $0.62 $0.5515 $0.0685 220,207.0 -7.54%
2025-05-22 $0.6232 $0.6019 $0.0213 67,670.0 -2.11%
2025-05-21 $0.65 $0.609 $0.041 74,610.0 -0.79%
2025-05-20 $0.6399 $0.5992 $0.0407 120,865.0 +5.41%
2025-05-19 $0.649 $0.59 $0.059 221,901.0 -5.51%
2025-05-16 $0.7199 $0.6374 $0.0825 169,530.0 -10.24%
2025-05-15 $0.74 $0.6821 $0.0579 54,821.0 -2.46%
2025-05-14 $0.75 $0.71 $0.04 96,004.0 -1.77%
2025-05-13 $0.78 $0.73 $0.05 178,666.0 +0.16%
2025-05-12 $0.75 $0.7011 $0.0489 131,339.0 +7.40%
2025-05-09 $0.6969 $0.662 $0.0349 102,261.0 +1.19%
2025-05-08 $0.73 $0.67 $0.06 213,447.0 -5.69%
2025-05-07 $0.7898 $0.7049 $0.0849 185,716.0 -7.22%
2025-05-06 $0.809 $0.7612 $0.0478 61,834.0 -1.37%
2025-05-05 $0.799 $0.7615 $0.0375 58,964.0 -0.25%

Volcon Inc (VLCN) 株の年ごとの株価履歴

この詳細な分析では、Volcon Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はVLCN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Volcon Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のVolcon Inc (VLCN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $0.5944 $0.55 $0.0444 310,310.0 +3.03%
2025-05 $0.8158 $0.55 $0.2658 5,791,787.0 -30.37%
2025-04 $0.9018 $0.7139 $0.1879 1,520,878.0 -8.72%
2025-03 $1.09 $0.6611 $0.4289 6,756,070.0 +5.00%
2025-02 $10.10 $0.7666 $9.33 84,366,542.0 -74.63%
2025-01 $4.80 $3.18 $1.62 505,722.0 -23.34%

2024年のVolcon Inc (VLCN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $4.62 $3.69 $0.93 521,090.0 -1.13%
2024-11 $7.15 $3.49 $3.66 1,590,905.9 -31.05%
2024-10 $8.32 $5.82 $2.50 530,517.6 -23.13%
2024-09 $12.08 $8.24 $3.84 765,917.5 -28.77%
2024-08 $18.00 $11.28 $6.72 1,234,297.9 -34.82%
2024-07 $56.00 $16.00 $40.00 7,896,505.6 -47.66%
2024-06 $140.8 $26.88 $113.9 5,520,828.5 -75.82%
2024-05 $330.2 $137.3 $192.9 80,272.7 -31.34%
2024-04 $532.7 $169.5 $363.2 92,157.5 -62.09%
2024-03 $1,024.0 $452.0 $572.0 73,818.1 -48.87%
2024-02 $3,872.0 $648.0 $3,224.0 213,034.0 -78.06%
2024-01 $6,300.0 $2,880.0 $3,420.0 9,237.3 +35.92%

2023年のVolcon Inc (VLCN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $7,941.6 $2,383.2 $5,558.4 9,049.4 -27.72%
2023-11 $46,080.0 $4,899.6 $41,180.4 900.6 -87.87%
2023-10 $90,000.0 $38,880.0 $51,120.0 64.76 -55.25%
2023-09 $116,784.0 $68,436.0 $48,348.0 20.90 +6.29%
2023-08 $115,200.0 $75,600.0 $39,600.0 8.22 -23.37%
2023-07 $131,400.0 $96,300.0 $35,100.0 13.40 +8.83%
2023-06 $138,600.0 $81,000.0 $57,600.0 21.21 -17.46%
2023-05 $244,800.0 $108,180.0 $136,620.0 24.75 -46.08%
2023-04 $302,400.0 $214,200.0 $88,200.0 7.49 -14.67%
2023-03 $315,000.0 $236,142.0 $78,858.0 6.79 -11.24%
2023-02 $360,000.0 $271,800.0 $88,200.0 9.26 -5.59%
2023-01 $322,200.0 $178,200.0 $144,000.0 14.51 +77.21%
$9.78
price down icon 3.55%
$19.26
price down icon 0.26%
auto_manufacturers F
$9.98
price down icon 3.85%
auto_manufacturers GM
$47.69
price down icon 3.87%
auto_manufacturers LI
$27.82
price down icon 1.83%
auto_manufacturers ZK
$26.76
price up icon 1.79%
大文字化:     |  ボリューム (24 時間):