Get the Stockscreener App
1.64
10.38%
-0.19
After Hours:
1.61
-0.03
-1.83%
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 February 06, 2025, is $1.64.
- 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 2,377% to $1.64 now.
- The 52-week high stock price for VLCN is $2,632.00, representing a 160.39K% increase from the current share price, occurred on February 09, 2024.
- The 52-week low stock price for VLCN is $1.61, indicating a -1.83% decrease from the current share price, occurred on February 06, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $1.75 | $1.61 | $0.1409 | 1,058,606.0 | -10.38% |
| Feb 05, 2025 | $2.07 | $1.76 | $0.31 | 3,827,717.0 | -42.81% |
| Feb 04, 2025 | $10.10 | $3.06 | $7.04 | 55,407,587.0 | -4.19% |
| Feb 03, 2025 | $3.38 | $3.18 | $0.20 | 46,321.0 | -0.30% |
| Jan 31, 2025 | $3.40 | $3.27 | $0.1259 | 11,176.0 | -2.02% |
| Jan 30, 2025 | $3.42 | $3.24 | $0.178 | 13,399.0 | +2.67% |
| Jan 29, 2025 | $3.52 | $3.22 | $0.2999 | 23,883.0 | -0.60% |
| Jan 28, 2025 | $3.60 | $3.18 | $0.415 | 43,980.0 | -0.89% |
| Jan 27, 2025 | $3.55 | $3.30 | $0.2499 | 10,466.0 | -3.98% |
| Jan 24, 2025 | $3.65 | $3.47 | $0.18 | 14,103.0 | +1.44% |
| Jan 23, 2025 | $3.65 | $3.40 | $0.25 | 35,845.0 | -4.14% |
| Jan 22, 2025 | $3.75 | $3.60 | $0.152 | 10,537.0 | -0.55% |
| Jan 21, 2025 | $3.88 | $3.60 | $0.275 | 16,569.0 | -3.19% |
| Jan 17, 2025 | $3.83 | $3.62 | $0.205 | 14,147.0 | +1.62% |
| Jan 16, 2025 | $3.98 | $3.52 | $0.46 | 60,008.0 | -1.33% |
| Jan 15, 2025 | $3.83 | $3.69 | $0.14 | 19,285.0 | -2.34% |
| Jan 14, 2025 | $4.00 | $3.75 | $0.245 | 10,675.0 | +0.52% |
| Jan 13, 2025 | $3.91 | $3.75 | $0.16 | 12,351.0 | -2.80% |
| Jan 10, 2025 | $4.30 | $3.86 | $0.4433 | 15,947.0 | -3.91% |
| Jan 08, 2025 | $4.29 | $3.90 | $0.3886 | 26,139.0 | -3.31% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $10.10 | $1.61 | $8.49 | 61,398,837.0 | -51.04% |
| 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% |
0.23%
7.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):