Get the Stockscreener App
0.2366
0.25%
+0.0006
After Hours:
.24
0.0034
+1.44%
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 May 03, 2024, is $0.2366.
- Volcon Inc all-time high stock price is $89.80, occurred on November 18, 2021.
- The lowest Volcon Inc stock price recorded was $0.0662 on December 20, 2023. Since then, Volcon Inc's stock price has risen over 257.40% to $0.2366 now.
- The 52-week high stock price for VLCN is $6.4875, representing a 2,642% increase from the current share price, occurred on May 08, 2023.
- The 52-week low stock price for VLCN is $0.0662, indicating a -72.02% decrease from the current share price, occurred on December 20, 2023.
- The closing price of Volcon Inc (VLCN) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $0.25 | $0.228 | $0.022 | 722,555.0 | +0.25% |
| May 02, 2024 | $0.25 | $0.2326 | $0.0174 | 868,865.0 | -6.53% |
| May 01, 2024 | $0.2646 | $0.245 | $0.0196 | 568,525.0 | -2.06% |
| Apr 30, 2024 | $0.27 | $0.2531 | $0.0169 | 782,339.0 | -1.11% |
| Apr 29, 2024 | $0.2625 | $0.2455 | $0.017 | 887,478.0 | +3.17% |
| Apr 26, 2024 | $0.2629 | $0.2426 | $0.0203 | 1,093,804.0 | -3.92% |
| Apr 25, 2024 | $0.2667 | $0.22 | $0.0467 | 2,360,676.0 | +1.98% |
| Apr 24, 2024 | $0.3045 | $0.2305 | $0.074 | 4,588,973.0 | -12.46% |
| Apr 23, 2024 | $0.3487 | $0.241 | $0.1077 | 15,502,447.0 | +26.38% |
| Apr 22, 2024 | $0.2361 | $0.22 | $0.0161 | 1,006,142.0 | +2.28% |
| Apr 19, 2024 | $0.23 | $0.218 | $0.012 | 900,204.0 | +0.62% |
| Apr 18, 2024 | $0.2359 | $0.2119 | $0.024 | 940,597.0 | -4.11% |
| Apr 17, 2024 | $0.2525 | $0.2318 | $0.0207 | 1,390,402.0 | -6.27% |
| Apr 16, 2024 | $0.2698 | $0.2438 | $0.026 | 1,671,168.0 | -5.33% |
| Apr 15, 2024 | $0.2845 | $0.257 | $0.0275 | 1,137,622.0 | -2.17% |
| Apr 12, 2024 | $0.275 | $0.2513 | $0.0237 | 2,033,081.0 | -1.80% |
| Apr 11, 2024 | $0.2908 | $0.26 | $0.0308 | 2,705,309.0 | -6.83% |
| Apr 10, 2024 | $0.308 | $0.2911 | $0.0169 | 1,929,932.0 | -8.49% |
| Apr 09, 2024 | $0.337 | $0.29 | $0.047 | 5,435,193.0 | +10.92% |
| Apr 08, 2024 | $0.3206 | $0.2725 | $0.0481 | 3,016,945.0 | -10.15% |
| Apr 05, 2024 | $0.3999 | $0.321 | $0.0789 | 3,614,237.0 | -16.41% |
| Apr 04, 2024 | $0.48 | $0.37 | $0.11 | 11,147,476.0 | +11.46% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.2646 | $0.228 | $0.0366 | 2,882,500.0 | -8.22% |
| Apr, 2024 | $0.6659 | $0.2119 | $0.454 | 73,725,998.0 | -62.09% |
| Mar, 2024 | $1.28 | $0.565 | $0.715 | 59,054,455.0 | -48.87% |
| Feb, 2024 | $4.84 | $0.0875 | $4.75 | 189,386,100.0 | +887.38% |
| Jan, 2024 | $0.175 | $0.08 | $0.095 | 332,542,572.0 | +35.92% |
Volcon Inc Stock (VLCN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.2206 | $0.0662 | $0.1544 | 325,777,715.0 | -27.72% |
| Nov, 2023 | $1.28 | $0.1361 | $1.14 | 32,420,294.0 | -87.87% |
| Oct, 2023 | $2.50 | $1.08 | $1.42 | 2,331,491.8 | -55.25% |
| Sep, 2023 | $3.24 | $1.90 | $1.34 | 752,314.2 | +6.29% |
| Aug, 2023 | $3.20 | $2.10 | $1.10 | 295,975.8 | -23.37% |
| Jul, 2023 | $3.65 | $2.68 | $0.975 | 482,519.0 | +8.83% |
| Jun, 2023 | $3.85 | $2.25 | $1.60 | 763,489.0 | -17.46% |
| May, 2023 | $6.80 | $3.00 | $3.80 | 890,939.8 | -46.08% |
| Apr, 2023 | $8.40 | $5.95 | $2.45 | 269,770.2 | -14.67% |
| Mar, 2023 | $8.75 | $6.56 | $2.19 | 244,517.2 | -11.24% |
| Feb, 2023 | $10.00 | $7.55 | $2.45 | 333,332.6 | -5.59% |
| Jan, 2023 | $8.95 | $4.95 | $4.00 | 522,478.8 | +77.21% |
Volcon Inc Stock (VLCN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.05 | $4.55 | $1.50 | 345,254.4 | -15.12% |
| Nov, 2022 | $7.59 | $5.25 | $2.34 | 515,120.4 | -19.05% |
| Oct, 2022 | $10.60 | $7.25 | $3.35 | 704,167.4 | -25.38% |
| Sep, 2022 | $17.25 | $9.25 | $8.00 | 2,427,997.4 | -35.20% |
| Aug, 2022 | $16.96 | $8.15 | $8.81 | 30,370,147.6 | +80.95% |
| Jul, 2022 | $12.85 | $6.75 | $6.10 | 13,018,367.0 | -8.70% |
| Jun, 2022 | $9.60 | $5.65 | $3.95 | 498,978.4 | +35.29% |
| May, 2022 | $8.20 | $4.75 | $3.45 | 569,930.4 | -11.69% |
| Apr, 2022 | $10.30 | $6.45 | $3.85 | 953,995.4 | -19.37% |
| Mar, 2022 | $15.50 | $8.60 | $6.90 | 1,842,252.8 | +2.14% |
| Feb, 2022 | $15.30 | $9.20 | $6.10 | 2,853,715.6 | -37.04% |
| Jan, 2022 | $58.15 | $13.70 | $44.45 | 1,073,190.4 | -72.50% |
2.44%
0.36%
Cap:
|
Volume (24h):