Dark

VLCN
Volcon, Inc. Common stock
stock NASDAQ

Inactive

Jul 30, 2025

10.57USD-13.644%(-1.67)431,045

Pre-market

0.00USD-100.000%(-12.24)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-30	11.4000	12.2200	10.2550	10.5700	-13.644%	431,045	0.000%
2025-07-29	12.7500	12.7900	11.6500	12.2400	-0.488%	242,719	-13.644%
2025-07-28	12.5000	13.0000	12.2600	12.3000	-8.209%	347,305	-14.065%
2025-07-25	15.8000	15.8000	12.8900	13.4000	-1.253%	990,931	-21.119%
2025-07-24	13.4400	14.2153	13.3382	13.5700	-4.437%	144,896	-22.108%
2025-07-23	15.0100	15.7000	14.1500	14.2000	-10.127%	221,056	-25.563%
2025-07-22	18.1500	19.0000	14.1813	15.8000	-5.615%	435,662	-33.101%
2025-07-21	16.6000	18.3764	15.5701	16.7400	-2.162%	1,131,632	-36.858%
2025-07-18	19.5000	19.9000	15.6100	17.1100	-20.824%	1,059,970	-38.223%
2025-07-17	40.7270	44.0900	20.8300	21.6100	+134.273%	30,489,270	-51.087%
2025-07-16	7.9000	9.3800	7.9000	9.2243	+19.082%	118,547	+14.589%
2025-07-15	7.6100	7.7800	7.1600	7.7462	+0.080%	44,166	+36.454%
2025-07-14	8.0000	8.0000	7.6100	7.7400	-4.894%	14,661	+36.563%
2025-07-11	7.8000	8.2024	7.8000	8.1383	+3.673%	22,437	+29.880%
2025-07-10	7.8000	8.0000	7.7326	7.8500	+1.948%	27,910	+34.650%
2025-07-09	7.3900	7.9700	7.3900	7.7000	+3.217%	29,726	+37.273%
2025-07-08	6.9300	7.5400	6.8500	7.4600	+6.571%	39,226	+41.689%
2025-07-07	7.3300	7.4450	6.7001	7.0000	-1.478%	28,436	+51.000%
2025-07-03	6.9900	7.1700	6.8800	7.1050	+1.718%	29,355	+48.768%
2025-07-02	6.7100	6.9850	6.5000	6.9850	+2.948%	28,768	+51.324%
2025-07-01	7.0850	7.0850	6.6800	6.7850	-2.516%	23,875	+55.785%
2025-06-30	6.8320	7.0200	6.6700	6.9601	+1.607%	26,977	+51.866%
2025-06-27	6.6500	7.0100	6.6000	6.8500	+1.935%	46,054	+54.307%
2025-06-26	6.1699	6.7500	6.1300	6.7200	+7.520%	61,019	+57.292%
2025-06-25	5.8400	6.3500	5.8000	6.2500	+7.388%	48,808	+69.120%
2025-06-24	6.0200	6.4550	5.5000	5.8200	-3.563%	41,480	+81.615%
2025-06-23	6.3800	6.5119	5.8000	6.0350	-5.850%	76,177	+75.145%
2025-06-20	5.4600	6.5300	5.3000	6.4100	+24.951%	216,986	+64.899%
2025-06-18	5.1800	5.3700	5.1201	5.1300	-1.346%	23,797	+106.043%
2025-06-17	5.4300	5.4300	5.1000	5.2000	-2.051%	32,403	+103.269%
2025-06-16	5.2100	5.5300	5.1301	5.3089	+1.898%	64,072	+99.100%
2025-06-13	5.9200	5.9200	5.0649	5.2100	-8.625%	113,329	+102.879%
2025-06-12	5.4301	6.1500	5.0501	5.7018	+8.153%	115,502	+85.380%
2025-06-11	5.2776	5.4000	4.9600	5.2720	+1.012%	9,427	+100.493%
2025-06-10	4.7744	5.4400	4.7200	5.2192	-0.031%	48,613	+102.521%
2025-06-09	5.3600	5.3600	5.2160	5.2208	-2.597%	7,417	+102.459%
2025-06-06	5.5248	5.6000	5.1600	5.3600	-1.325%	14,357	+97.201%
2025-06-05	5.6000	5.6000	5.3600	5.4320	-2.722%	10,667	+94.588%
2025-06-04	5.1640	5.8320	5.0640	5.5840	+9.800%	45,489	+89.291%
2025-06-03	4.7376	5.1920	4.5600	5.0856	+8.778%	23,440	+107.842%
2025-06-02	4.4928	4.7552	4.4000	4.6752	+3.032%	19,478	+126.087%
2025-05-30	4.5600	4.6360	4.4000	4.5376	-2.123%	24,718	+132.943%
2025-05-29	4.6400	4.7936	4.4912	4.6360	-1.763%	20,433	+127.998%
2025-05-28	4.7080	4.8768	4.4928	4.7192	-1.355%	32,810	+123.979%
2025-05-27	4.9600	5.2400	4.4800	4.7840	+4.875%	393,161	+120.945%
2025-05-23	4.8376	4.9600	4.4120	4.5616	-7.540%	28,191	+131.717%
2025-05-22	4.9560	4.9856	4.8152	4.9336	-2.111%	11,355	+114.245%
2025-05-21	5.1200	5.2000	4.8720	5.0400	-0.787%	10,493	+109.722%
2025-05-20	4.8800	5.1192	4.7936	5.0800	+5.412%	15,347	+108.071%
2025-05-19	5.1920	5.1920	4.7200	4.8192	-5.506%	27,807	+119.331%
2025-05-16	5.4800	5.7592	5.0996	5.1000	-10.237%	22,145	+107.255%
2025-05-15	5.6840	5.9200	5.4568	5.6816	-2.458%	6,860	+86.039%
2025-05-14	5.9016	6.0000	5.6800	5.8248	-1.767%	12,006	+81.465%
2025-05-13	5.8400	6.2400	5.8400	5.9296	+0.162%	22,383	+78.258%
2025-05-12	6.0000	6.0000	5.6088	5.9200	+7.402%	16,443	+78.547%
2025-05-09	5.5568	5.5752	5.2960	5.5120	+1.190%	13,233	+91.763%
2025-05-08	5.7600	5.8400	5.3600	5.4472	-5.693%	26,768	+94.045%
2025-05-07	6.1440	6.3184	5.6392	5.7760	-7.222%	23,273	+82.999%
2025-05-06	6.0960	6.4720	6.0896	6.2256	-1.369%	7,792	+69.783%
2025-05-05	6.1824	6.3920	6.0920	6.3120	-0.253%	7,390	+67.459%
2025-05-02	6.5200	6.5200	6.0896	6.3280	+0.114%	12,012	+67.035%
2025-05-01	6.5264	6.5264	6.3200	6.3208	-3.008%	3,795	+67.226%
2025-04-30	6.4800	6.5200	6.0800	6.5168	-1.213%	5,360	+62.196%
2025-04-29	6.7344	6.7344	6.3200	6.5968	+0.438%	10,351	+60.229%
2025-04-28	6.5104	6.7120	6.3296	6.5680	-2.145%	5,385	+60.932%
2025-04-25	6.3984	6.7424	6.2408	6.7120	+6.337%	17,746	+57.479%
2025-04-24	6.4720	6.5600	6.0056	6.3120	-2.472%	11,710	+67.459%
2025-04-23	6.4000	6.4808	6.2400	6.4720	+2.405%	5,660	+63.319%
2025-04-22	6.0448	6.3584	6.0000	6.3200	+1.412%	4,378	+67.247%
2025-04-21	6.8184	6.8184	5.7200	6.2320	-0.218%	13,020	+69.608%
2025-04-17	6.5720	6.6400	6.1624	6.2456	-8.045%	3,340	+69.239%
2025-04-16	6.4408	6.9680	6.3280	6.7920	+2.289%	3,913	+55.624%
2025-04-15	6.4000	6.7200	6.2800	6.6400	+4.534%	8,699	+59.187%
2025-04-14	6.4000	6.5600	6.0000	6.3520	+1.405%	6,928	+66.404%
2025-04-11	5.7632	6.3200	5.7200	6.2640	+3.435%	5,662	+68.742%
2025-04-10	6.2528	6.3896	5.7608	6.0560	-0.851%	3,181	+74.538%
2025-04-09	5.9200	6.1456	5.7608	6.1080	+3.190%	7,573	+73.052%
2025-04-08	6.7120	6.7120	5.7760	5.9192	-3.621%	13,311	+78.571%
2025-04-07	5.7616	6.3200	5.7616	6.1416	+2.360%	8,197	+72.105%
2025-04-04	6.6784	6.6784	5.7112	6.0000	-8.425%	19,102	+76.167%
2025-04-03	6.7800	7.1200	6.3200	6.5520	-3.873%	14,494	+61.325%
2025-04-02	6.6816	7.2144	6.4920	6.8160	+2.109%	13,957	+55.076%
2025-04-01	6.7840	7.0400	6.4400	6.6752	-6.499%	14,034	+58.347%
2025-03-31	7.8400	7.8400	6.7968	7.1392	-7.051%	21,916	+48.056%
2025-03-28	7.9560	8.1600	7.3768	7.6808	-3.990%	15,567	+37.616%
2025-03-27	8.1600	8.3992	7.8336	8.0000	-3.382%	17,114	+32.125%
2025-03-26	8.1600	8.5600	8.1600	8.2800	+1.471%	66,779	+27.657%
2025-03-25	7.7600	8.2400	7.3769	8.1600	+9.654%	75,510	+29.534%
2025-03-24	7.2376	7.7768	7.0400	7.4416	+5.705%	46,861	+42.039%
2025-03-21	7.7600	7.7600	6.9840	7.0400	-7.660%	20,979	+50.142%
2025-03-20	6.8000	7.8400	6.8000	7.6240	+9.616%	26,705	+38.641%
2025-03-19	7.1120	7.1120	6.7376	6.9552	+0.393%	10,773	+51.973%
2025-03-18	7.3600	7.7600	6.7960	6.9280	-2.697%	24,985	+52.569%
2025-03-17	7.1840	7.3520	6.5680	7.1200	+1.251%	17,621	+48.455%
2025-03-14	7.0400	7.3288	6.5600	7.0320	+0.733%	32,903	+50.313%
2025-03-13	7.2000	7.4392	6.8880	6.9808	-1.955%	18,897	+51.415%
2025-03-12	6.7360	7.3424	6.6360	7.1200	+2.535%	16,025	+48.455%
2025-03-11	7.7224	7.8000	6.4000	6.9440	-12.350%	57,349	+52.218%
2025-03-10	7.1192	8.7200	6.6544	7.9224	+20.562%	289,521	+33.419%
2025-03-07	6.4040	6.6400	5.2888	6.5712	+0.452%	17,738	+60.853%
2025-03-06	6.2400	6.6328	6.2400	6.5416	-0.037%	9,989	+61.581%
2025-03-05	6.3200	6.6384	6.3064	6.5440	+2.893%	9,511	+61.522%
2025-03-04	6.4720	6.4800	6.0448	6.3600	-5.582%	49,731	+66.195%
2025-03-03	6.6400	7.2616	6.4000	6.7360	-0.930%	66,760	+56.918%
2025-02-28	7.5224	7.6800	6.1328	6.7992	-14.152%	112,558	+55.459%
2025-02-27	7.9824	10.9600	7.3912	7.9200	+6.372%	1,644,722	+33.460%
2025-02-26	7.2800	7.6168	6.9960	7.4456	+4.105%	29,164	+41.963%
2025-02-25	7.2200	7.2800	6.9016	7.1520	-2.837%	29,605	+47.791%
2025-02-24	7.6000	7.7592	6.9952	7.3608	-3.351%	57,418	+43.599%
2025-02-21	8.4000	8.8000	7.4400	7.6160	-4.216%	175,811	+38.787%
2025-02-20	8.3200	8.3200	7.6008	7.9512	-1.594%	41,675	+32.936%
2025-02-19	8.5600	8.5600	8.0000	8.0800	-3.810%	59,923	+30.817%
2025-02-18	8.6400	8.6400	7.6800	8.4000	-4.545%	96,947	+25.833%
2025-02-14	10.2400	11.5200	8.8000	8.8000	-9.836%	271,343	+20.114%
2025-02-13	9.1200	10.0800	8.8800	9.7600	+6.087%	158,651	+8.299%
2025-02-12	9.2000	9.6000	8.9600	9.2000	+0.877%	58,485	+14.891%
2025-02-11	10.0800	10.0800	8.8000	9.1200	-9.524%	89,428	+15.899%
2025-02-10	12.2400	12.2400	9.8400	10.0800	-16.000%	130,070	+4.861%
2025-02-07	12.8000	13.0400	11.8000	12.0000	-8.537%	88,800	-11.917%
2025-02-06	13.6000	14.0072	12.8800	13.1200	-10.383%	138,397	-19.436%
2025-02-05	16.5600	16.5600	14.0800	14.6400	-42.813%	484,706	-27.801%
2025-02-04	45.6800	80.8000	24.4808	25.6000	-4.192%	6,948,657	-58.711%
2025-02-03	25.4400	27.0400	25.4400	26.7200	-0.299%	5,792	-60.442%
2025-01-31	27.0400	27.1992	26.1920	26.8000	-2.018%	1,448	-60.560%
2025-01-30	26.0000	27.3600	25.9360	27.3520	+2.673%	1,697	-61.356%
2025-01-29	25.7608	28.1600	25.7608	26.6400	-0.597%	2,988	-60.323%
2025-01-28	27.1200	28.7600	25.4400	26.8000	-0.888%	5,881	-60.560%
2025-01-27	28.4000	28.4000	26.4008	27.0400	-3.977%	1,311	-60.910%
2025-01-24	27.7600	29.2000	27.7600	28.1600	+1.441%	1,825	-62.464%
2025-01-23	29.2000	29.2000	27.2000	27.7600	-4.144%	4,750	-61.924%
2025-01-22	29.3600	30.0160	28.8000	28.9600	-0.549%	1,371	-63.501%
2025-01-21	30.2400	31.0000	28.8000	29.1200	-3.191%	2,075	-63.702%
2025-01-17	29.2800	30.6400	29.0000	30.0800	+1.622%	1,824	-64.860%
2025-01-16	30.4000	31.8400	28.1600	29.6000	-1.333%	7,507	-64.291%
2025-01-15	30.6400	30.6400	29.5200	30.0000	-2.344%	2,412	-64.767%
2025-01-14	30.5600	32.0000	30.0400	30.7200	+0.524%	1,716	-65.592%
2025-01-13	30.9600	31.2800	30.0000	30.5600	-2.799%	1,559	-65.412%
2025-01-10	32.6400	34.4264	30.8800	31.4400	-3.912%	1,997	-66.380%
2025-01-08	33.5200	34.3200	31.2112	32.7200	-3.310%	3,267	-67.696%
2025-01-07	38.4000	38.4000	31.8840	33.8400	-3.425%	12,967	-68.765%
2025-01-06	35.5200	36.0000	34.0008	35.0400	+3.302%	2,795	-69.834%
2025-01-03	33.2800	35.0040	33.1200	33.9200	+1.923%	2,171	-68.838%
2025-01-02	34.4800	35.9608	32.8800	33.2800	-4.805%	3,131	-68.239%
2024-12-31	35.2000	36.7520	33.4400	34.9600	+0.229%	4,845	-69.765%
2024-12-30	32.3200	36.7528	32.3200	34.8800	+8.189%	8,996	-69.696%
2024-12-27	31.2800	33.1600	31.2800	32.2400	+3.069%	2,584	-67.215%
2024-12-26	31.9200	32.6400	30.9120	31.2800	-3.931%	2,015	-66.208%
2024-12-24	31.9200	33.1776	31.2512	32.5600	+2.005%	1,934	-67.537%
2024-12-23	31.2000	31.9200	30.2400	31.9200	+3.906%	1,911	-66.886%
2024-12-20	29.9200	30.9600	29.8400	30.7200	+2.674%	1,406	-65.592%
2024-12-19	30.8000	30.8000	29.5200	29.9200	-2.857%	3,593	-64.672%
2024-12-18	33.3600	34.7200	30.8000	30.8000	-7.454%	5,034	-65.682%
2024-12-17	35.0400	35.1648	31.6000	33.2808	-0.950%	2,525	-68.240%
2024-12-16	34.8800	35.8400	33.1200	33.6000	-2.326%	2,121	-68.542%
2024-12-13	35.3600	35.4400	34.4000	34.4000	-4.444%	666	-69.273%
2024-12-12	35.5200	36.4000	34.5608	36.0000	+1.351%	1,129	-70.639%
2024-12-11	33.5200	36.3200	33.2800	35.5200	+7.503%	4,814	-70.242%
2024-12-10	33.6800	35.1200	32.4000	33.0408	-2.098%	897	-68.009%
2024-12-09	34.8800	34.8800	32.2064	33.7488	-1.435%	4,726	-68.680%
2024-12-06	31.4400	34.3456	31.4400	34.2400	+7.809%	7,667	-69.130%
2024-12-05	32.5600	33.5600	31.2976	31.7600	-1.975%	4,334	-66.719%
2024-12-04	34.8800	35.8800	32.0000	32.4000	-7.110%	4,547	-67.377%
2024-12-03	34.8000	35.8392	34.4800	34.8800	+1.869%	3,009	-69.696%
2024-12-02	36.9600	36.9600	34.1840	34.2400	-2.948%	3,452	-69.130%
2024-11-29	36.4800	37.6800	35.2800	35.2800	-2.217%	3,238	-70.040%
2024-11-27	35.5200	38.4000	35.2344	36.0800	+2.968%	8,169	-70.704%
2024-11-26	41.1200	41.2000	32.9600	35.0400	-16.412%	9,945	-69.834%
2024-11-25	40.0000	42.8800	38.5360	41.9200	+6.504%	3,676	-74.785%
2024-11-22	38.6400	43.7904	35.8408	39.3600	+1.312%	11,544	-73.145%
2024-11-21	36.3200	39.5480	34.8800	38.8504	+3.326%	8,547	-72.793%
2024-11-20	35.9200	42.1600	32.4800	37.6000	+6.335%	25,009	-71.888%
2024-11-19	29.2800	37.4400	29.2016	35.3600	+18.817%	19,366	-70.107%
2024-11-18	31.3600	32.0000	27.9200	29.7600	-7.000%	7,281	-64.483%
2024-11-15	38.4000	38.4800	31.4408	32.0000	-15.789%	12,174	-66.969%
2024-11-14	39.7600	40.2400	36.8800	38.0000	-4.427%	7,970	-72.184%
2024-11-13	50.9600	55.1992	38.4000	39.7600	-26.696%	19,151	-73.415%
2024-11-12	51.1200	56.0400	48.1608	54.2400	-0.877%	10,807	-80.513%
2024-11-11	44.2400	57.2000	41.0168	54.7200	+13.335%	16,132	-80.683%
2024-11-08	44.8064	49.0688	44.8000	48.2816	+7.756%	17,635	-78.108%
2024-11-07	50.1120	50.5600	44.8000	44.8064	-12.455%	15,526	-76.410%
2024-11-06	52.4800	52.4800	49.4272	51.1808	+3.534%	1,008	-79.348%
2024-11-05	49.2928	50.3040	49.2800	49.4336	-1.190%	793	-78.618%
2024-11-04	50.5600	51.8400	48.6400	50.0288	+0.269%	1,639	-78.872%
2024-11-01	51.2000	51.6160	49.2928	49.8944	-2.489%	1,351	-78.815%
2024-10-31	51.2320	53.6384	49.9200	51.1680	-3.126%	1,356	-79.343%
2024-10-30	56.0256	56.0256	50.7584	52.8192	-2.146%	1,553	-79.988%
2024-10-29	55.9616	55.9680	53.7664	53.9776	-3.721%	511	-80.418%
2024-10-28	54.4000	56.3072	52.4864	56.0640	+4.885%	1,422	-81.147%
2024-10-25	54.4000	55.5456	52.4800	53.4528	-0.866%	1,321	-80.226%
2024-10-24	56.0832	56.3200	52.6208	53.9200	-1.577%	1,659	-80.397%
2024-10-23	56.0640	56.0640	53.7600	54.7840	-1.936%	997	-80.706%
2024-10-22	56.2880	56.7840	54.8160	55.8656	-0.046%	1,271	-81.080%
2024-10-21	58.9888	58.9888	53.4720	55.8912	-6.117%	2,838	-81.088%
2024-10-18	63.2960	63.2960	59.5200	59.5328	-7.901%	3,267	-82.245%
2024-10-17	62.7200	65.9200	62.7200	64.6400	+2.851%	3,184	-83.648%
2024-10-16	56.1792	65.2800	55.0464	62.8480	+11.604%	8,936	-83.182%
2024-10-15	51.8400	57.4720	49.4656	56.3136	+8.630%	4,478	-81.230%
2024-10-14	51.8400	52.4800	49.9136	51.8400	+1.377%	1,239	-79.610%
2024-10-11	52.4800	52.8576	48.1792	51.1360	-2.442%	3,224	-79.330%
2024-10-10	48.4288	52.9792	48.0000	52.4160	+6.006%	3,449	-79.834%
2024-10-09	49.9200	50.0480	46.5792	49.4464	+1.351%	4,038	-78.623%
2024-10-08	52.4160	52.4160	48.6400	48.7872	-3.762%	3,125	-78.334%
2024-10-07	55.0400	56.9600	50.5600	50.6944	-10.101%	4,553	-79.150%
2024-10-04	57.6000	58.4448	55.8272	56.3904	-0.665%	1,700	-81.256%
2024-10-03	55.2512	58.7704	55.2512	56.7680	+2.745%	2,083	-81.380%
2024-10-02	58.8864	59.9552	55.1488	55.2512	-2.386%	3,423	-80.869%
2024-10-01	66.5600	66.5600	55.5008	56.6016	-14.962%	8,477	-81.326%
2024-09-30	73.6000	73.6000	65.9200	66.5600	-9.957%	4,361	-84.120%
2024-09-27	75.5200	78.0800	73.6000	73.9200	-2.119%	3,074	-85.701%
2024-09-26	76.8000	78.7200	74.5600	75.5200	-1.667%	2,431	-86.004%
2024-09-25	81.9200	81.9200	76.8000	76.8000	-4.762%	2,476	-86.237%
2024-09-24	76.8000	83.7952	74.2400	80.6400	+5.000%	5,420	-86.892%
2024-09-23	76.8000	77.4400	72.3200	76.8000	+2.128%	5,728	-86.237%
2024-09-20	78.7200	78.7200	72.9600	75.2000	-7.480%	3,828	-85.944%
2024-09-19	73.6000	84.4800	71.6800	81.2800	+10.435%	9,656	-86.996%
2024-09-18	75.5200	75.5200	71.6800	73.6000	-4.959%	5,386	-85.639%
2024-09-17	76.8000	80.0000	71.0400	77.4400	+3.419%	13,806	-86.351%
2024-09-16	79.3600	81.9200	73.6000	74.8800	-7.874%	10,006	-85.884%
2024-09-13	80.6400	83.8016	79.3600	81.2800	+0.794%	2,504	-86.996%
2024-09-12	83.8400	88.9536	79.3600	80.6400	-1.563%	5,919	-86.892%
2024-09-11	81.9200	83.2256	80.3200	81.9200	-1.538%	2,121	-87.097%
2024-09-10	83.8400	85.1200	80.6400	83.2000	-0.763%	1,946	-87.296%
2024-09-09	84.4800	87.0400	79.3600	83.8400	+1.550%	2,448	-87.393%
2024-09-06	88.3200	88.9600	80.6400	82.5600	-8.511%	4,385	-87.197%
2024-09-05	87.0400	90.8800	83.2000	90.2400	+2.174%	2,621	-88.287%
2024-09-04	90.2400	92.8000	83.2000	88.3200	-3.497%	5,788	-88.032%
2024-09-03	96.6400	96.6400	89.6000	91.5200	-2.055%	3,497	-88.451%
2024-08-30	92.8000	94.7200	90.2400	93.4400	-0.680%	2,363	-88.688%
2024-08-29	96.6400	99.1936	92.8000	94.0800	-3.922%	3,344	-88.765%
2024-08-28	102.4000	102.4000	94.7200	97.9200	-4.375%	4,819	-89.205%
2024-08-27	104.9600	107.5200	100.4800	102.4000	-4.762%	2,803	-89.678%
2024-08-26	103.6800	110.7200	97.3312	107.5200	+3.704%	6,601	-90.169%
2024-08-23	107.5200	110.8608	99.2000	103.6800	+0.621%	8,478	-89.805%
2024-08-22	97.9200	131.8400	94.0800	103.0400	+4.545%	61,407	-89.742%
2024-08-21	99.8400	101.1200	94.0800	98.5600	-1.282%	3,044	-89.276%
2024-08-20	103.0400	107.5200	97.9008	99.8400	-4.294%	4,701	-89.413%
2024-08-19	108.8000	110.0800	100.4800	104.3200	-6.857%	3,868	-89.868%
2024-08-16	95.3600	112.0000	90.2400	112.0000	+18.243%	11,812	-90.563%
2024-08-15	101.7600	102.7200	92.8000	94.7200	-6.329%	4,005	-88.841%
2024-08-14	107.5200	109.4400	100.4800	101.1200	-6.509%	3,197	-89.547%
2024-08-13	116.4800	116.4800	107.2000	108.1600	-5.587%	2,612	-90.227%
2024-08-12	107.5200	116.8896	103.0400	114.5600	+6.548%	3,710	-90.773%
2024-08-09	108.1600	110.0800	104.3200	107.5200	-2.326%	2,186	-90.169%
2024-08-08	115.2000	117.9776	104.3200	110.0800	+0.585%	3,814	-90.398%
2024-08-07	123.5200	123.5264	108.8000	109.4400	-9.043%	5,264	-90.342%
2024-08-06	121.6000	135.0400	112.6400	120.3200	+5.028%	6,233	-91.215%
2024-08-05	112.0000	120.4736	112.0000	114.5600	-9.596%	3,867	-90.773%
2024-08-02	127.3600	128.0000	123.5200	126.7200	-2.941%	3,033	-91.659%
2024-08-01	142.0800	144.0000	125.4400	130.5600	-8.929%	5,559	-91.904%
2024-07-31	137.6000	147.8400	137.2800	143.3600	+2.283%	4,649	-92.627%
2024-07-30	147.2000	149.1200	128.0000	140.1600	-8.750%	7,256	-92.459%
2024-07-29	162.5600	163.8400	151.0400	153.6000	-6.615%	5,375	-93.118%
2024-07-26	167.0400	171.5200	162.5600	164.4800	-3.383%	4,008	-93.574%
2024-07-25	161.9200	180.4800	161.9200	170.2400	+1.527%	7,529	-93.791%
2024-07-24	191.3600	191.3600	160.6400	167.6800	-15.756%	13,242	-93.696%
2024-07-23	195.2000	204.1600	183.0400	199.0400	+0.974%	8,851	-94.690%
2024-07-22	209.2800	217.6000	189.7600	197.1200	+2.667%	14,880	-94.638%
2024-07-19	201.6000	203.8208	186.9056	192.0000	-4.762%	9,572	-94.495%
2024-07-18	197.1200	218.8800	180.4800	201.6000	+2.606%	25,157	-94.757%
2024-07-17	206.7200	207.3600	194.5600	196.4800	-5.828%	10,886	-94.620%
2024-07-16	208.0000	232.9600	204.1600	208.6400	-1.212%	17,907	-94.934%
2024-07-15	231.6800	234.2400	198.4000	211.2000	-10.569%	24,446	-94.995%
2024-07-12	238.0800	264.3200	214.4000	236.1600	-1.337%	34,649	-95.524%
2024-07-11	389.8880	448.0000	214.4000	239.3600	+2.466%	454,702	-95.584%
2024-07-10	243.2000	249.6000	224.6400	233.6000	-6.170%	41,092	-95.475%
2024-07-09	250.2400	279.0400	224.6400	248.9600	+2.368%	11,477	-95.754%
2024-07-08	291.2000	302.7200	236.1600	243.2000	-14.027%	12,022	-95.654%
2024-07-05	291.8400	304.6400	277.1200	282.8800	-1.996%	7,392	-96.263%
2024-07-03	312.9600	328.3200	277.1200	288.6400	-10.693%	10,020	-96.338%
2024-07-02	381.4400	405.1200	295.0400	323.2000	+8.369%	132,258	-96.730%
2024-07-01	273.9200	425.6000	273.9200	298.2400	+8.879%	161,849	-96.456%
2024-06-28	305.9200	316.1600	255.3600	273.9200	-15.914%	10,255	-96.141%
2024-06-27	396.1600	403.2000	308.3584	325.7600	-22.879%	23,406	-96.755%
2024-06-26	518.4000	614.4000	366.0800	422.4000	+18.705%	156,241	-97.498%
2024-06-25	367.3600	810.8800	353.9456	355.8400	+43.299%	445,257	-97.030%
2024-06-24	223.3600	263.0400	220.8000	248.3200	+6.301%	6,259	-95.743%
2024-06-21	245.7600	249.6000	215.0400	233.6000	-7.360%	2,921	-95.475%
2024-06-20	250.2400	278.4000	231.0400	252.1600	-3.667%	3,376	-95.808%
2024-06-18	239.3600	387.2000	230.4000	261.7600	+11.444%	27,409	-95.962%
2024-06-17	265.6000	293.7600	233.6000	234.8800	-22.410%	4,327	-95.500%
2024-06-14	410.8800	462.7200	278.1760	302.7200	-20.280%	16,520	-96.508%
2024-06-13	439.6800	442.8800	374.4064	379.7312	-13.760%	2,473	-97.216%
2024-06-12	464.6400	484.4800	428.8192	440.3200	-3.911%	1,052	-97.599%
2024-06-11	483.2000	502.4000	455.0400	458.2400	-11.605%	1,383	-97.693%
2024-06-10	616.3200	628.8576	516.4800	518.4000	-21.512%	1,615	-97.961%
2024-06-07	680.3200	703.3600	583.2640	660.4800	-26.286%	3,838	-98.400%
2024-06-06	909.4400	944.1600	815.3600	896.0000	+4.869%	1,051	-98.820%
2024-06-05	789.7600	888.9600	778.2400	854.4000	-20.012%	1,709	-98.763%
2024-06-04	1,080.9600	1,104.0000	1,033.6000	1,068.1600	-0.060%	225	-99.010%
2024-06-03	1,105.9200	1,126.4000	1,030.4000	1,068.8000	-5.650%	412	-99.011%
2024-05-31	1,240.3200	1,240.3200	1,098.2400	1,132.8000	-5.499%	516	-99.067%
2024-05-30	1,261.4400	1,269.1200	1,164.8000	1,198.7200	-6.162%	534	-99.118%
2024-05-29	1,382.4000	1,382.4000	1,232.0000	1,277.4400	-6.291%	645	-99.173%
2024-05-28	1,320.9600	1,516.8000	1,290.8800	1,363.2000	+8.452%	1,076	-99.225%
2024-05-24	1,363.2000	1,363.2000	1,216.0000	1,256.9600	-4.799%	393	-99.159%
2024-05-23	1,381.1200	1,394.5600	1,281.2800	1,320.3200	-6.227%	255	-99.199%
2024-05-22	1,402.2400	1,454.0800	1,344.0000	1,408.0000	+3.238%	408	-99.249%
2024-05-21	1,536.0000	1,536.0000	1,216.0000	1,363.8400	-9.703%	722	-99.225%
2024-05-20	1,664.0000	1,715.2000	1,510.4000	1,510.4000	-18.283%	699	-99.300%
2024-05-17	2,176.0000	2,208.0000	1,536.0000	1,848.3200	+2.049%	698	-99.428%
2024-05-16	2,112.0000	2,148.4800	1,790.7200	1,811.2000	-15.623%	257	-99.416%
2024-05-15	2,112.0000	2,239.3600	2,060.8000	2,146.5600	+6.815%	222	-99.508%
2024-05-14	2,503.0400	2,538.8800	1,984.0000	2,009.6000	-18.080%	302	-99.474%
2024-05-13	2,245.7600	2,641.2800	2,225.2800	2,453.1200	+7.790%	443	-99.569%
2024-05-10	2,026.2400	2,400.0000	2,026.2400	2,275.8400	+17.360%	609	-99.536%
2024-05-09	1,752.3200	2,015.3600	1,719.6800	1,939.2000	+9.783%	304	-99.455%
2024-05-08	1,600.0000	1,811.2000	1,600.0000	1,766.4000	-6.409%	298	-99.402%
2024-05-07	1,532.8000	2,101.7600	1,482.2400	1,887.3600	+24.273%	1,493	-99.440%
2024-05-06	1,561.6000	1,564.8000	1,464.3200	1,518.7200	+0.296%	89	-99.304%
2024-05-03	1,536.0000	1,600.0000	1,459.2000	1,514.2400	+0.254%	113	-99.302%
2024-05-02	1,600.0000	1,600.0000	1,488.6400	1,510.4000	-6.535%	137	-99.300%
2024-05-01	1,693.4400	1,693.4400	1,568.0000	1,616.0000	-2.056%	91	-99.346%
2024-04-30	1,682.5600	1,728.0000	1,619.8400	1,649.9200	-1.112%	126	-99.359%
2024-04-29	1,625.6000	1,680.0000	1,571.2000	1,668.4800	+3.166%	153	-99.366%
2024-04-26	1,682.5600	1,682.5600	1,552.6400	1,617.2800	-3.916%	181	-99.346%
2024-04-25	1,666.5600	1,706.8800	1,408.0000	1,683.2000	+1.978%	379	-99.372%
2024-04-24	1,856.0000	1,948.8000	1,475.2000	1,650.5600	-12.458%	724	-99.360%
2024-04-23	1,542.4000	2,231.6800	1,542.4000	1,885.4400	+26.384%	2,465	-99.439%
2024-04-22	1,472.0000	1,511.0400	1,408.0000	1,491.8400	+2.282%	167	-99.291%
2024-04-19	1,447.0400	1,472.0000	1,395.2000	1,458.5600	+0.618%	153	-99.275%
2024-04-18	1,504.0000	1,509.7600	1,356.1600	1,449.6000	-4.107%	160	-99.271%
2024-04-17	1,600.0000	1,616.0000	1,483.5200	1,511.6800	-6.270%	223	-99.301%
2024-04-16	1,709.4400	1,726.7200	1,560.3200	1,612.8000	-5.334%	263	-99.345%
2024-04-15	1,814.4000	1,820.8000	1,644.8000	1,703.6800	-2.168%	185	-99.380%
2024-04-12	1,746.5600	1,760.0000	1,608.3200	1,741.4400	-1.804%	333	-99.393%
2024-04-11	1,856.6400	1,861.1200	1,664.0000	1,773.4400	-6.826%	426	-99.404%
2024-04-10	1,925.7600	1,971.2000	1,863.0400	1,903.3600	-8.492%	308	-99.445%
2024-04-09	1,911.6800	2,156.8000	1,856.0000	2,080.0000	+10.432%	857	-99.492%
2024-04-08	2,051.8400	2,051.8400	1,744.0000	1,883.5200	-9.752%	486	-99.439%
2024-04-05	2,512.0000	2,559.3600	2,054.4000	2,087.0400	-16.406%	586	-99.494%
2024-04-04	2,472.3200	3,072.0000	2,368.0000	2,496.6400	+11.457%	1,751	-99.577%
2024-04-03	2,730.8800	2,879.3600	1,937.2800	2,240.0000	-20.037%	1,069	-99.528%
2024-04-02	3,839.3600	3,839.3600	2,691.8400	2,801.2800	-28.363%	583	-99.623%
2024-04-01	4,209.9200	4,261.7600	3,825.9200	3,910.4000	-10.147%	208	-99.730%
2024-03-28	4,352.0000	4,723.8400	4,162.5600	4,352.0000	-0.015%	176	-99.757%
2024-03-27	4,096.0000	4,416.0000	4,032.6400	4,352.6400	+5.935%	169	-99.757%
2024-03-26	4,256.6400	4,364.1600	3,919.3600	4,108.8000	-5.588%	162	-99.743%
2024-03-25	4,419.2000	4,472.9600	4,224.6400	4,352.0000	-0.541%	118	-99.757%
2024-03-22	4,422.4000	4,576.0000	4,275.2000	4,375.6800	-6.355%	155	-99.758%
2024-03-21	4,791.6800	4,792.3200	4,416.0000	4,672.6400	+2.112%	119	-99.774%
2024-03-20	4,352.0000	4,800.0000	3,670.8800	4,576.0000	+7.762%	268	-99.769%
2024-03-19	4,448.0000	4,448.0000	3,968.0000	4,246.4000	-5.552%	186	-99.751%
2024-03-18	4,780.8000	4,800.0000	4,375.6800	4,496.0000	-1.084%	156	-99.765%
2024-03-15	4,217.6000	4,928.0000	3,920.6400	4,545.2800	+5.685%	480	-99.767%
2024-03-14	4,928.0000	5,248.0000	3,616.0000	4,300.8000	-13.846%	421	-99.754%
2024-03-13	5,312.0000	5,433.6000	4,928.0000	4,992.0000	-6.001%	281	-99.788%
2024-03-12	5,733.1200	5,760.0000	5,184.6400	5,310.7200	-8.025%	340	-99.801%
2024-03-11	5,696.0000	5,971.2000	5,638.4000	5,774.0800	-2.780%	216	-99.817%
2024-03-08	5,996.8000	6,250.8800	5,696.6400	5,939.2000	-0.844%	337	-99.822%
2024-03-07	5,625.6000	6,848.0000	5,497.6000	5,989.7600	+7.562%	698	-99.824%
2024-03-06	6,400.0000	6,400.0000	5,542.4000	5,568.6400	-12.990%	665	-99.810%
2024-03-05	6,144.0000	7,552.0000	6,144.0000	6,400.0000	-5.660%	740	-99.835%
2024-03-04	6,400.0000	8,064.0000	6,016.0000	6,784.0000	+8.163%	1,561	-99.844%
2024-03-01	8,192.0000	8,192.0000	5,850.8800	6,272.0000	-26.316%	2,311	-99.831%
2024-02-29	11,712.0000	15,232.0000	6,976.0000	8,512.0000	+9.917%	18,261	-99.876%
2024-02-28	5,557.7600	9,216.0000	5,312.0000	7,744.0000	+38.682%	3,339	-99.864%
2024-02-27	5,311.3600	6,656.0000	5,184.0000	5,584.0000	+5.120%	795	-99.811%
2024-02-26	5,696.0000	5,888.0000	5,198.0800	5,312.0000	-6.225%	164	-99.801%
2024-02-23	6,720.0000	6,912.0000	5,347.2000	5,664.6400	-16.500%	364	-99.813%
2024-02-22	6,720.0000	6,784.0000	6,528.0000	6,784.0000	-0.935%	90	-99.844%
2024-02-21	6,912.0000	7,168.0000	6,656.0000	6,848.0000	-7.759%	152	-99.846%
2024-02-20	7,936.0000	8,000.0000	6,528.0000	7,424.0000	-4.132%	370	-99.858%
2024-02-16	7,360.0000	8,192.0000	6,592.0000	7,744.0000	+9.502%	575	-99.864%
2024-02-15	7,552.0000	7,616.0000	6,272.0000	7,072.0000	-15.000%	423	-99.851%
2024-02-14	11,136.0000	12,864.0000	8,153.6000	8,320.0000	-22.619%	852	-99.873%
2024-02-13	11,072.0000	11,520.0000	10,240.0000	10,752.0000	-9.189%	251	-99.902%
2024-02-12	11,584.0000	13,888.0000	9,984.0000	11,840.0000	-1.070%	462	-99.911%
2024-02-09	15,488.0000	21,056.0000	10,112.0000	11,968.0000	-25.200%	774	-99.912%
2024-02-08	16,064.0000	16,895.3600	14,208.6400	16,000.0000	-9.420%	100	-99.934%
2024-02-07	21,952.0000	22,016.0000	16,704.0000	17,664.0000	-19.534%	218	-99.940%

.dark-mode .vCnrcK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vCnrcK{ color: #333333; background-color: white; border: 2px solid #333333; }VLCNVolcon, Inc. Common stockstock NASDAQ

VLCN
Volcon, Inc. Common stock
stock NASDAQ