0.8663
price down icon0.72%   -0.0063
 
loading

Volcon Inc Stock (VLCN) Price History

The historical daily chart and data for Volcon Inc stock (VLCN), show that the latest closing stock price as of March 14, 2025, is $0.8663.
  • Volcon Inc all-time high stock price is $28,800.00, occurred on November 13, 2023.
  • The lowest Volcon Inc stock price recorded was $0.0662 on December 20, 2023. Since then, Volcon Inc's stock price has risen over 1,209% to $0.8663 now.
  • The 52-week high stock price for VLCN is $616.00, representing a 71,007% increase from the current share price, occurred on March 15, 2024.
  • The 52-week low stock price for VLCN is $0.6611, indicating a -23.69% decrease from the current share price, occurred on March 07, 2025.
  • The closing price of Volcon Inc (VLCN) stock in the beginning of 2024 was $55.00. The stock closed the year at $5.0505, a loss of over -90.82% for the year.
The table below shows more information about VLCN historical price data:
Date High Low High - Low Volume % Change
Mar 14, 2025 $0.9161 $0.82 $0.0961 210,628.0 -1.48%
Mar 13, 2025 $0.9299 $0.861 $0.0689 128,280.0 -1.96%
Mar 12, 2025 $0.9178 $0.8295 $0.0883 126,900.0 +2.53%
Mar 11, 2025 $0.975 $0.80 $0.175 447,188.0 -12.35%
Mar 10, 2025 $1.09 $0.8318 $0.2582 2,266,859.0 +20.56%
Mar 07, 2025 $0.83 $0.6611 $0.1689 135,471.0 +0.45%
Mar 06, 2025 $0.8291 $0.78 $0.0491 72,933.0 -0.04%
Mar 05, 2025 $0.8298 $0.7883 $0.0415 75,500.0 +2.89%
Mar 04, 2025 $0.795 $0.775 $0.02 14,009.0 -5.58%
Mar 03, 2025 $0.9077 $0.80 $0.1077 519,631.0 -0.93%
Feb 28, 2025 $0.96 $0.7666 $0.1934 890,358.0 -14.15%
Feb 27, 2025 $1.37 $0.9239 $0.4461 13,064,084.0 +6.37%
Feb 26, 2025 $0.9521 $0.8745 $0.0776 230,801.0 +4.11%
Feb 25, 2025 $0.91 $0.8627 $0.0473 234,173.0 -2.84%
Feb 24, 2025 $0.9699 $0.8744 $0.0955 443,812.0 -3.35%
Feb 21, 2025 $1.10 $0.93 $0.17 1,381,116.0 -4.22%
Feb 20, 2025 $1.04 $0.9501 $0.0899 327,086.0 -1.59%
Feb 19, 2025 $1.07 $1.00 $0.07 447,078.0 -3.81%
Feb 18, 2025 $1.08 $0.96 $0.12 767,657.0 -4.55%
Feb 14, 2025 $1.44 $1.10 $0.34 2,142,366.0 -9.84%
Feb 13, 2025 $1.26 $1.11 $0.15 1,229,128.0 +6.09%
Feb 12, 2025 $1.20 $1.12 $0.08 443,333.0 +0.88%

Volcon Inc Stock (VLCN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Volcon Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VLCN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Volcon Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Volcon Inc Stock (VLCN) Price History 2025

Month High Low High - Low Volume % Change
Mar, 2025 $1.09 $0.6611 $0.4289 3,997,399.0 +1.15%
Feb, 2025 $10.10 $0.7666 $9.33 84,366,542.0 -74.63%
Jan, 2025 $4.80 $3.18 $1.62 505,722.0 -23.34%

Volcon Inc Stock (VLCN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $4.62 $3.69 $0.93 521,090.0 -1.13%
Nov, 2024 $7.15 $3.49 $3.66 1,590,905.9 -31.05%
Oct, 2024 $8.32 $5.82 $2.50 530,517.6 -23.13%
Sep, 2024 $12.08 $8.24 $3.84 765,917.5 -28.77%
Aug, 2024 $18.00 $11.28 $6.72 1,234,297.9 -34.82%
Jul, 2024 $56.00 $16.00 $40.00 7,896,505.6 -47.66%
Jun, 2024 $140.8 $26.88 $113.9 5,520,828.5 -75.82%
May, 2024 $330.2 $137.3 $192.9 80,272.7 -31.34%
Apr, 2024 $532.7 $169.5 $363.2 92,157.5 -62.09%
Mar, 2024 $1,024.0 $452.0 $572.0 73,818.1 -48.87%
Feb, 2024 $3,872.0 $648.0 $3,224.0 213,034.0 -78.06%
Jan, 2024 $6,300.0 $2,880.0 $3,420.0 9,237.3 +35.92%

Volcon Inc Stock (VLCN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7,941.6 $2,383.2 $5,558.4 9,049.4 -27.72%
Nov, 2023 $46,080.0 $4,899.6 $41,180.4 900.6 -87.87%
Oct, 2023 $90,000.0 $38,880.0 $51,120.0 64.76 -55.25%
Sep, 2023 $116,784.0 $68,436.0 $48,348.0 20.90 +6.29%
Aug, 2023 $115,200.0 $75,600.0 $39,600.0 8.22 -23.37%
Jul, 2023 $131,400.0 $96,300.0 $35,100.0 13.40 +8.83%
Jun, 2023 $138,600.0 $81,000.0 $57,600.0 21.21 -17.46%
May, 2023 $244,800.0 $108,180.0 $136,620.0 24.75 -46.08%
Apr, 2023 $302,400.0 $214,200.0 $88,200.0 7.49 -14.67%
Mar, 2023 $315,000.0 $236,142.0 $78,858.0 6.79 -11.24%
Feb, 2023 $360,000.0 $271,800.0 $88,200.0 9.26 -5.59%
Jan, 2023 $322,200.0 $178,200.0 $144,000.0 14.51 +77.21%
$10.69
price up icon 0.61%
$23.66
price down icon 6.63%
auto_manufacturers LI
$29.30
price up icon 1.22%
$12.35
price up icon 4.35%
auto_manufacturers F
$9.7249
price up icon 2.08%
auto_manufacturers HMC
$29.34
price up icon 1.72%
Cap:     |  Volume (24h):