Get the Stockscreener App
4.41
2.22%
-0.10
After Hours:
4.55
0.14
+3.17%
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 November 29, 2024, is $4.41.
- 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 6,562% to $4.41 now.
- The 52-week high stock price for VLCN is $7,941.60, representing a 179.98K% increase from the current share price, occurred on December 26, 2023.
- The 52-week low stock price for VLCN is $3.49, indicating a -20.86% decrease from the current share price, occurred on November 18, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $4.71 | $4.41 | $0.30 | 25,900.0 | -2.22% |
| Nov 27, 2024 | $4.80 | $4.40 | $0.3957 | 65,340.0 | +2.97% |
| Nov 26, 2024 | $5.15 | $4.12 | $1.03 | 77,969.0 | -16.41% |
| Nov 25, 2024 | $5.36 | $4.82 | $0.543 | 29,361.0 | +6.50% |
| Nov 22, 2024 | $5.47 | $4.48 | $0.9937 | 92,053.0 | +1.31% |
| Nov 21, 2024 | $4.94 | $4.36 | $0.5835 | 65,558.0 | +3.33% |
| Nov 20, 2024 | $5.27 | $4.06 | $1.21 | 199,325.0 | +6.33% |
| Nov 19, 2024 | $4.68 | $3.65 | $1.03 | 149,844.0 | +18.82% |
| Nov 18, 2024 | $4.00 | $3.49 | $0.51 | 58,129.0 | -7.00% |
| Nov 15, 2024 | $4.81 | $3.93 | $0.8799 | 97,329.0 | -15.79% |
| Nov 14, 2024 | $5.03 | $4.61 | $0.42 | 63,665.0 | -4.43% |
| Nov 13, 2024 | $6.90 | $4.80 | $2.10 | 151,715.0 | -26.70% |
| Nov 12, 2024 | $7.00 | $6.02 | $0.9849 | 86,330.0 | -0.88% |
| Nov 11, 2024 | $7.15 | $5.13 | $2.02 | 128,613.0 | +13.34% |
| Nov 08, 2024 | $6.13 | $5.60 | $0.5336 | 138,699.4 | +7.76% |
| Nov 07, 2024 | $6.32 | $5.60 | $0.72 | 123,223.8 | -12.45% |
| Nov 06, 2024 | $6.56 | $6.18 | $0.3816 | 7,870.0 | +3.53% |
| Nov 05, 2024 | $6.29 | $6.16 | $0.128 | 6,304.3 | -1.19% |
| Nov 04, 2024 | $6.48 | $6.08 | $0.40 | 12,946.4 | +0.27% |
| Nov 01, 2024 | $6.45 | $6.16 | $0.2904 | 10,731.1 | -2.49% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $7.15 | $3.49 | $3.66 | 1,616,805.9 | -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% |
Volcon Inc Stock (VLCN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $217,800.0 | $163,800.0 | $54,000.0 | 9.59 | -15.12% |
| Nov, 2022 | $273,240.0 | $189,000.0 | $84,240.0 | 14.31 | -19.05% |
| Oct, 2022 | $381,600.0 | $261,000.0 | $120,600.0 | 19.56 | -25.38% |
| Sep, 2022 | $621,000.0 | $333,000.0 | $288,000.0 | 67.44 | -35.20% |
| Aug, 2022 | $610,452.0 | $293,400.0 | $317,052.0 | 843.6 | +80.95% |
| Jul, 2022 | $462,600.0 | $243,000.0 | $219,600.0 | 361.6 | -8.70% |
| Jun, 2022 | $345,600.0 | $203,400.0 | $142,200.0 | 13.86 | +35.29% |
| May, 2022 | $295,200.0 | $171,018.0 | $124,182.0 | 15.83 | -11.69% |
| Apr, 2022 | $370,800.0 | $232,200.0 | $138,600.0 | 26.50 | -19.37% |
| Mar, 2022 | $558,000.0 | $309,600.0 | $248,400.0 | 51.17 | +2.14% |
| Feb, 2022 | $550,800.0 | $331,200.0 | $219,600.0 | 79.27 | -37.04% |
| Jan, 2022 | $2,093,400.0 | $493,200.0 | $1,600,200.0 | 29.81 | -72.50% |
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):