Get the Stockscreener App
0.8811
0.67%
-0.0059
After Hours:
.87
-0.0111
-1.26%
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 October 04, 2024, is $0.8811.
- Volcon Inc all-time high stock price is $16,425.00, occurred on July 11, 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 1,231% to $0.8811 now.
- The 52-week high stock price for VLCN is $11,025.00, representing a 1.25M% increase from the current share price, occurred on October 10, 2023.
- The 52-week low stock price for VLCN is $0.8617, indicating a -2.20% decrease from the current share price, occurred on October 02, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 04, 2024 | $0.9132 | $0.8723 | $0.0409 | 105,152.0 | -0.67% |
| Oct 03, 2024 | $0.9183 | $0.8633 | $0.055 | 131,153.0 | +2.75% |
| Oct 02, 2024 | $0.9368 | $0.8617 | $0.0751 | 208,906.0 | -2.39% |
| Oct 01, 2024 | $1.04 | $0.8672 | $0.1728 | 522,398.0 | -14.96% |
| Sep 30, 2024 | $1.15 | $1.03 | $0.12 | 267,309.0 | -9.96% |
| Sep 27, 2024 | $1.22 | $1.15 | $0.07 | 189,795.0 | -2.12% |
| Sep 26, 2024 | $1.23 | $1.17 | $0.065 | 149,215.0 | -1.67% |
| Sep 25, 2024 | $1.28 | $1.20 | $0.08 | 156,373.0 | -4.76% |
| Sep 24, 2024 | $1.31 | $1.16 | $0.1493 | 341,242.0 | +5.00% |
| Sep 23, 2024 | $1.21 | $1.13 | $0.08 | 361,280.0 | +2.13% |
| Sep 20, 2024 | $1.23 | $1.14 | $0.09 | 239,817.0 | -7.48% |
| Sep 19, 2024 | $1.32 | $1.12 | $0.20 | 609,167.0 | +10.43% |
| Sep 18, 2024 | $1.18 | $1.12 | $0.06 | 335,348.0 | -4.96% |
| Sep 17, 2024 | $1.25 | $1.11 | $0.14 | 864,820.0 | +3.42% |
| Sep 16, 2024 | $1.28 | $1.15 | $0.13 | 635,703.0 | -7.87% |
| Sep 13, 2024 | $1.31 | $1.24 | $0.0694 | 152,379.0 | +0.79% |
| Sep 12, 2024 | $1.39 | $1.24 | $0.1499 | 376,998.0 | -1.56% |
| Sep 11, 2024 | $1.30 | $1.25 | $0.0454 | 134,762.0 | -1.54% |
| Sep 10, 2024 | $1.33 | $1.26 | $0.07 | 123,160.0 | -0.76% |
| Sep 09, 2024 | $1.36 | $1.24 | $0.12 | 155,202.0 | +1.55% |
| Sep 06, 2024 | $1.39 | $1.26 | $0.13 | 277,928.0 | -8.51% |
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 |
|---|---|---|---|---|---|
| Oct, 2024 | $1.04 | $0.8617 | $0.1783 | 1,072,761.0 | -15.28% |
| Sep, 2024 | $1.51 | $1.03 | $0.48 | 6,127,340.0 | -28.77% |
| Aug, 2024 | $2.25 | $1.41 | $0.84 | 9,874,383.0 | -34.82% |
| Jul, 2024 | $7.00 | $2.00 | $5.00 | 63,172,045.0 | -47.66% |
| Jun, 2024 | $17.60 | $3.36 | $14.24 | 44,166,627.7 | -75.82% |
| May, 2024 | $41.27 | $17.16 | $24.11 | 642,181.9 | -31.34% |
| Apr, 2024 | $66.59 | $21.19 | $45.40 | 737,260.0 | -62.09% |
| Mar, 2024 | $128.0 | $56.50 | $71.50 | 590,544.6 | -48.87% |
| Feb, 2024 | $484.0 | $81.00 | $403.0 | 1,704,272.0 | -78.06% |
| Jan, 2024 | $787.5 | $360.0 | $427.5 | 73,898.3 | +35.92% |
Volcon Inc Stock (VLCN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $992.7 | $297.9 | $694.8 | 72,395.0 | -27.72% |
| Nov, 2023 | $5,760.0 | $612.4 | $5,147.6 | 7,204.5 | -87.87% |
| Oct, 2023 | $11,250.0 | $4,860.0 | $6,390.0 | 518.1 | -55.25% |
| Sep, 2023 | $14,598.0 | $8,554.5 | $6,043.5 | 167.2 | +6.29% |
| Aug, 2023 | $14,400.0 | $9,450.0 | $4,950.0 | 65.77 | -23.37% |
| Jul, 2023 | $16,425.0 | $12,037.5 | $4,387.5 | 107.2 | +8.83% |
| Jun, 2023 | $17,325.0 | $10,125.0 | $7,200.0 | 169.7 | -17.46% |
| May, 2023 | $30,600.0 | $13,522.5 | $17,077.5 | 198.0 | -46.08% |
| Apr, 2023 | $37,800.0 | $26,775.0 | $11,025.0 | 59.95 | -14.67% |
| Mar, 2023 | $39,375.0 | $29,517.8 | $9,857.3 | 54.34 | -11.24% |
| Feb, 2023 | $45,000.0 | $33,975.0 | $11,025.0 | 74.07 | -5.59% |
| Jan, 2023 | $40,275.0 | $22,275.0 | $18,000.0 | 116.1 | +77.21% |
Volcon Inc Stock (VLCN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $27,225.0 | $20,475.0 | $6,750.0 | 76.72 | -15.12% |
| Nov, 2022 | $34,155.0 | $23,625.0 | $10,530.0 | 114.5 | -19.05% |
| Oct, 2022 | $47,700.0 | $32,625.0 | $15,075.0 | 156.5 | -25.38% |
| Sep, 2022 | $77,625.0 | $41,625.0 | $36,000.0 | 539.6 | -35.20% |
| Aug, 2022 | $76,306.5 | $36,675.0 | $39,631.5 | 6,748.9 | +80.95% |
| Jul, 2022 | $57,825.0 | $30,375.0 | $27,450.0 | 2,893.0 | -8.70% |
| Jun, 2022 | $43,200.0 | $25,425.0 | $17,775.0 | 110.9 | +35.29% |
| May, 2022 | $36,900.0 | $21,377.3 | $15,522.8 | 126.7 | -11.69% |
| Apr, 2022 | $46,350.0 | $29,025.0 | $17,325.0 | 212.0 | -19.37% |
| Mar, 2022 | $69,750.0 | $38,700.0 | $31,050.0 | 409.4 | +2.14% |
| Feb, 2022 | $68,850.0 | $41,400.0 | $27,450.0 | 634.2 | -37.04% |
| Jan, 2022 | $261,675.0 | $61,650.0 | $200,025.0 | 238.5 | -72.50% |
3.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):