0.2362
price down icon6.27%   -0.0158
after-market  After Hours:  .2399  0.0037   +1.57%
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 April 17, 2024, is $0.2362.
  • 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 256.80% to $0.2362 now.
  • The 52-week high stock price for VLCN is $7.50, representing a 3,075% increase from the current share price, occurred on April 18, 2023.
  • The 52-week low stock price for VLCN is $0.0662, indicating a -71.97% 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:
Date High Low High - Low Volume % Change
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%
Apr 03, 2024 $0.4499 $0.3027 $0.1472 6,736,828.0 -20.04%
Apr 02, 2024 $0.5999 $0.4206 $0.1793 3,560,170.0 -28.36%
Apr 01, 2024 $0.6659 $0.5978 $0.0681 1,284,975.0 -10.15%
Mar 28, 2024 $0.7381 $0.6504 $0.0877 1,028,120.0 -0.01%
Mar 27, 2024 $0.69 $0.6301 $0.0599 1,063,967.0 +5.93%
Mar 26, 2024 $0.6819 $0.6124 $0.0695 1,019,093.0 -5.59%
Mar 25, 2024 $0.6989 $0.6601 $0.0388 703,431.0 -0.54%
Mar 22, 2024 $0.715 $0.668 $0.047 976,550.0 -6.36%
Mar 21, 2024 $0.7488 $0.69 $0.0588 690,805.0 +2.11%
Mar 20, 2024 $0.75 $0.5736 $0.1764 1,572,329.0 +7.76%
Mar 19, 2024 $0.695 $0.62 $0.075 1,127,865.0 -5.55%

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
Apr, 2024 $0.6659 $0.2318 $0.4341 47,053,740.0 -65.26%
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%
auto_manufacturers NIO
$3.91
price up icon 2.62%
$8.74
price up icon 0.34%
auto_manufacturers LI
$28.73
price up icon 1.13%
auto_manufacturers F
$12.04
price down icon 0.41%
auto_manufacturers GM
$42.46
price down icon 0.47%
auto_manufacturers HMC
$34.71
price down icon 1.20%
Cap:     |  Volume (24h):