4.51
price up icon2.97%   0.13
 
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 November 27, 2024, is $4.51.
  • 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 6,713% to $4.51 now.
  • The 52-week high stock price for VLCN is $7,941.60, representing a 175.99K% increase from the current share price, occurred on December 26, 2023.
  • The 52-week low stock price for VLCN is $3.49, indicating a -22.62% decrease from the current share price, occurred on November 18, 2024.
  • 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:
Date High Low High - Low Volume % Change
Nov 27, 2024 $4.80 $4.40 $0.3957 65,340.0 +2.97%
Nov 26, 2024 $5.15 $4.12 $1.03 77,969.0 -16.41%
Nov 25, 2024 $5.36 $4.82 $0.543 29,361.0 +6.50%
Nov 22, 2024 $5.47 $4.48 $0.9937 92,053.0 +1.31%
Nov 21, 2024 $4.94 $4.36 $0.5835 65,558.0 +3.33%
Nov 20, 2024 $5.27 $4.06 $1.21 199,325.0 +6.33%
Nov 19, 2024 $4.68 $3.65 $1.03 149,844.0 +18.82%
Nov 18, 2024 $4.00 $3.49 $0.51 58,129.0 -7.00%
Nov 15, 2024 $4.81 $3.93 $0.8799 97,329.0 -15.79%
Nov 14, 2024 $5.03 $4.61 $0.42 63,665.0 -4.43%
Nov 13, 2024 $6.90 $4.80 $2.10 151,715.0 -26.70%
Nov 12, 2024 $7.00 $6.02 $0.9849 86,330.0 -0.88%
Nov 11, 2024 $7.15 $5.13 $2.02 128,613.0 +13.34%
Nov 08, 2024 $6.13 $5.60 $0.5336 138,699.4 +7.76%
Nov 07, 2024 $6.32 $5.60 $0.72 123,223.8 -12.45%
Nov 06, 2024 $6.56 $6.18 $0.3816 7,870.0 +3.53%
Nov 05, 2024 $6.29 $6.16 $0.128 6,304.3 -1.19%
Nov 04, 2024 $6.48 $6.08 $0.40 12,946.4 +0.27%
Nov 01, 2024 $6.45 $6.16 $0.2904 10,731.1 -2.49%
Oct 31, 2024 $6.70 $6.24 $0.4648 10,551.6 -3.13%
Oct 30, 2024 $7.00 $6.34 $0.6584 12,395.3 -2.15%
Oct 29, 2024 $7.00 $6.72 $0.2752 3,900.8 -3.72%

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
Nov, 2024 $7.15 $3.49 $3.66 1,630,345.9 -29.49%
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%

Volcon Inc Stock (VLCN) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $217,800.0 $163,800.0 $54,000.0 9.59 -15.12%
Nov, 2022 $273,240.0 $189,000.0 $84,240.0 14.31 -19.05%
Oct, 2022 $381,600.0 $261,000.0 $120,600.0 19.56 -25.38%
Sep, 2022 $621,000.0 $333,000.0 $288,000.0 67.44 -35.20%
Aug, 2022 $610,452.0 $293,400.0 $317,052.0 843.6 +80.95%
Jul, 2022 $462,600.0 $243,000.0 $219,600.0 361.6 -8.70%
Jun, 2022 $345,600.0 $203,400.0 $142,200.0 13.86 +35.29%
May, 2022 $295,200.0 $171,018.0 $124,182.0 15.83 -11.69%
Apr, 2022 $370,800.0 $232,200.0 $138,600.0 26.50 -19.37%
Mar, 2022 $558,000.0 $309,600.0 $248,400.0 51.17 +2.14%
Feb, 2022 $550,800.0 $331,200.0 $219,600.0 79.27 -37.04%
Jan, 2022 $2,093,400.0 $493,200.0 $1,600,200.0 29.81 -72.50%
$11.91
price up icon 4.57%
$12.22
price up icon 5.80%
auto_manufacturers LI
$23.31
price up icon 6.78%
$12.79
price up icon 1.43%
auto_manufacturers HMC
$25.63
price down icon 0.93%
auto_manufacturers F
$11.10
price up icon 0.00%
Cap:     |  Volume (24h):