Stockscreener 앱 받기
2.97%
Volcon Inc 주식 (VLCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $4.80 | $4.40 | $0.3957 | 65,340.0 | +2.97% |
| 2024-11-26 | $5.15 | $4.12 | $1.03 | 77,969.0 | -16.41% |
| 2024-11-25 | $5.36 | $4.82 | $0.543 | 29,361.0 | +6.50% |
| 2024-11-22 | $5.47 | $4.48 | $0.9937 | 92,053.0 | +1.31% |
| 2024-11-21 | $4.94 | $4.36 | $0.5835 | 65,558.0 | +3.33% |
| 2024-11-20 | $5.27 | $4.06 | $1.21 | 199,325.0 | +6.33% |
| 2024-11-19 | $4.68 | $3.65 | $1.03 | 149,844.0 | +18.82% |
| 2024-11-18 | $4.00 | $3.49 | $0.51 | 58,129.0 | -7.00% |
| 2024-11-15 | $4.81 | $3.93 | $0.8799 | 97,329.0 | -15.79% |
| 2024-11-14 | $5.03 | $4.61 | $0.42 | 63,665.0 | -4.43% |
| 2024-11-13 | $6.90 | $4.80 | $2.10 | 151,715.0 | -26.70% |
| 2024-11-12 | $7.00 | $6.02 | $0.9849 | 86,330.0 | -0.88% |
| 2024-11-11 | $7.15 | $5.13 | $2.02 | 128,613.0 | +13.34% |
| 2024-11-08 | $6.13 | $5.60 | $0.5336 | 138,699.4 | +7.76% |
| 2024-11-07 | $6.32 | $5.60 | $0.72 | 123,223.8 | -12.45% |
| 2024-11-06 | $6.56 | $6.18 | $0.3816 | 7,870.0 | +3.53% |
| 2024-11-05 | $6.29 | $6.16 | $0.128 | 6,304.3 | -1.19% |
| 2024-11-04 | $6.48 | $6.08 | $0.40 | 12,946.4 | +0.27% |
| 2024-11-01 | $6.45 | $6.16 | $0.2904 | 10,731.1 | -2.49% |
| 2024-10-31 | $6.70 | $6.24 | $0.4648 | 10,551.6 | -3.13% |
| 2024-10-30 | $7.00 | $6.34 | $0.6584 | 12,395.3 | -2.15% |
| 2024-10-29 | $7.00 | $6.72 | $0.2752 | 3,900.8 | -3.72% |
Volcon Inc 주식 (VLCN) 연도별 가격 이력
이 심층 분석에서는 Volcon Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VLCN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Volcon Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Volcon Inc 주식 (VLCN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.15 | $3.49 | $3.66 | 1,630,345.9 | -29.49% |
| 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% |
Volcon Inc 주식 (VLCN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Volcon Inc 주식 (VLCN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $217,800.0 | $163,800.0 | $54,000.0 | 9.59 | -15.12% |
| 2022-11 | $273,240.0 | $189,000.0 | $84,240.0 | 14.31 | -19.05% |
| 2022-10 | $381,600.0 | $261,000.0 | $120,600.0 | 19.56 | -25.38% |
| 2022-09 | $621,000.0 | $333,000.0 | $288,000.0 | 67.44 | -35.20% |
| 2022-08 | $610,452.0 | $293,400.0 | $317,052.0 | 843.6 | +80.95% |
| 2022-07 | $462,600.0 | $243,000.0 | $219,600.0 | 361.6 | -8.70% |
| 2022-06 | $345,600.0 | $203,400.0 | $142,200.0 | 13.86 | +35.29% |
| 2022-05 | $295,200.0 | $171,018.0 | $124,182.0 | 15.83 | -11.69% |
| 2022-04 | $370,800.0 | $232,200.0 | $138,600.0 | 26.50 | -19.37% |
| 2022-03 | $558,000.0 | $309,600.0 | $248,400.0 | 51.17 | +2.14% |
| 2022-02 | $550,800.0 | $331,200.0 | $219,600.0 | 79.27 | -37.04% |
| 2022-01 | $2,093,400.0 | $493,200.0 | $1,600,200.0 | 29.81 | -72.50% |
4.57%
0.93%
자본화:
|
볼륨(24시간):