Get the Stockscreener App
4.00
2.20%
-0.09
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 January 10, 2025, is $4.00.
- 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 5,942% to $4.00 now.
- The 52-week high stock price for VLCN is $6,300.00, representing a 157.40K% increase from the current share price, occurred on January 12, 2024.
- The 52-week low stock price for VLCN is $3.49, indicating a -12.75% decrease from the current share price, occurred on November 18, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 10, 2025 | $4.30 | $4.01 | $0.2933 | 5,176.0 | -1.47% |
| Jan 08, 2025 | $4.29 | $3.90 | $0.3886 | 26,139.0 | -3.31% |
| Jan 07, 2025 | $4.80 | $3.99 | $0.8145 | 103,112.0 | -3.42% |
| Jan 06, 2025 | $4.50 | $4.25 | $0.2499 | 22,236.0 | +3.30% |
| Jan 03, 2025 | $4.38 | $4.14 | $0.2355 | 16,814.0 | +1.92% |
| Jan 02, 2025 | $4.50 | $4.11 | $0.3851 | 25,050.0 | -4.81% |
| Dec 31, 2024 | $4.59 | $4.18 | $0.414 | 38,707.0 | +0.23% |
| Dec 30, 2024 | $4.59 | $4.04 | $0.5541 | 71,221.0 | +8.19% |
| Dec 27, 2024 | $4.14 | $3.91 | $0.235 | 20,667.0 | +3.07% |
| Dec 26, 2024 | $4.08 | $3.86 | $0.216 | 16,108.0 | -3.93% |
| Dec 24, 2024 | $4.15 | $3.91 | $0.2408 | 15,473.0 | +2.01% |
| Dec 23, 2024 | $3.99 | $3.78 | $0.21 | 15,145.0 | +3.91% |
| Dec 20, 2024 | $3.87 | $3.73 | $0.14 | 11,240.0 | +2.67% |
| Dec 19, 2024 | $3.85 | $3.69 | $0.16 | 28,667.0 | -2.86% |
| Dec 18, 2024 | $4.34 | $3.85 | $0.49 | 37,704.0 | -7.45% |
| Dec 17, 2024 | $4.40 | $3.95 | $0.4456 | 19,357.0 | -0.95% |
| Dec 16, 2024 | $4.48 | $4.14 | $0.34 | 16,808.0 | -2.33% |
| Dec 13, 2024 | $4.43 | $4.30 | $0.13 | 5,121.0 | -4.44% |
| Dec 12, 2024 | $4.55 | $4.32 | $0.2299 | 8,659.0 | +1.35% |
| Dec 11, 2024 | $4.54 | $4.16 | $0.38 | 38,206.0 | +7.50% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $4.80 | $3.90 | $0.8986 | 198,527.0 | -7.78% |
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% |
0.27%
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):