0.5824
price up icon2.66%   0.0152
 
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 June 02, 2025, is $0.5824.
  • 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 779.76% to $0.5824 now.
  • The 52-week high stock price for VLCN is $140.80, representing a 24,076% increase from the current share price, occurred on June 03, 2024.
  • The 52-week low stock price for VLCN is $0.55, indicating a -5.56% decrease from the current share price, occurred on May 30, 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:
Date High Low High - Low Volume % Change
Jun 02, 2025 $0.5843 $0.55 $0.0343 128,327.0 +2.67%
May 30, 2025 $0.5795 $0.55 $0.0295 180,079.0 -2.12%
May 29, 2025 $0.5992 $0.5614 $0.0378 157,907.0 -1.76%
May 28, 2025 $0.6096 $0.5616 $0.048 253,568.0 -1.35%
May 27, 2025 $0.655 $0.56 $0.095 3,116,967.0 +4.88%
May 23, 2025 $0.62 $0.5515 $0.0685 220,207.0 -7.54%
May 22, 2025 $0.6232 $0.6019 $0.0213 67,670.0 -2.11%
May 21, 2025 $0.65 $0.609 $0.041 74,610.0 -0.79%
May 20, 2025 $0.6399 $0.5992 $0.0407 120,865.0 +5.41%
May 19, 2025 $0.649 $0.59 $0.059 221,901.0 -5.51%
May 16, 2025 $0.7199 $0.6374 $0.0825 169,530.0 -10.24%
May 15, 2025 $0.74 $0.6821 $0.0579 54,821.0 -2.46%
May 14, 2025 $0.75 $0.71 $0.04 96,004.0 -1.77%
May 13, 2025 $0.78 $0.73 $0.05 178,666.0 +0.16%
May 12, 2025 $0.75 $0.7011 $0.0489 131,339.0 +7.40%
May 09, 2025 $0.6969 $0.662 $0.0349 102,261.0 +1.19%
May 08, 2025 $0.73 $0.67 $0.06 213,447.0 -5.69%
May 07, 2025 $0.7898 $0.7049 $0.0849 185,716.0 -7.22%
May 06, 2025 $0.809 $0.7612 $0.0478 61,834.0 -1.37%
May 05, 2025 $0.799 $0.7615 $0.0375 58,964.0 -0.25%

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
Jun, 2025 $0.5843 $0.55 $0.0343 128,327.0 +2.67%
May, 2025 $0.8158 $0.55 $0.2658 5,791,787.0 -30.37%
Apr, 2025 $0.9018 $0.7139 $0.1879 1,520,878.0 -8.72%
Mar, 2025 $1.09 $0.6611 $0.4289 6,756,070.0 +5.00%
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%
$9.79
price down icon 3.45%
$19.27
price down icon 0.13%
auto_manufacturers F
$9.9399
price down icon 4.38%
auto_manufacturers GM
$47.33
price down icon 4.50%
auto_manufacturers LI
$27.77
price down icon 2.22%
auto_manufacturers ZK
$26.62
price up icon 1.25%
Cap:     |  Volume (24h):