Get the Stockscreener App
0.879
1.17%
-0.0064
After Hours:
.88
0.001
+0.11%
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 $0.879.
- 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 1,228% to $0.879 now.
- The 52-week high stock price for VLCN is $616.00, representing a 69,980% increase from the current share price, occurred on March 15, 2024.
- The 52-week low stock price for VLCN is $0.6611, indicating a -24.79% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 14, 2025 | $0.9161 | $0.82 | $0.0961 | 254,892.0 | +0.73% |
| 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 | 4,296,555.0 | +3.42% |
| 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% |
1.41%
6.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):