Stockscreener 앱 받기
1.72%
Volcon Inc 주식 (VLCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $7.17 | $6.88 | $0.29 | 29,355.0 | +1.72% |
| 2025-07-02 | $6.99 | $6.50 | $0.485 | 28,098.0 | +2.95% |
| 2025-07-01 | $7.08 | $6.68 | $0.405 | 23,363.0 | -2.52% |
| 2025-06-30 | $7.02 | $6.67 | $0.35 | 26,919.0 | +1.61% |
| 2025-06-27 | $7.01 | $6.60 | $0.41 | 46,006.0 | +1.93% |
| 2025-06-26 | $6.75 | $6.13 | $0.62 | 60,464.0 | +7.52% |
| 2025-06-25 | $6.35 | $5.80 | $0.55 | 48,347.0 | +7.39% |
| 2025-06-24 | $6.46 | $5.50 | $0.955 | 41,475.0 | -3.56% |
| 2025-06-23 | $6.51 | $5.80 | $0.7119 | 75,999.0 | -5.85% |
| 2025-06-20 | $6.53 | $5.30 | $1.23 | 215,553.0 | +24.95% |
| 2025-06-18 | $5.37 | $5.12 | $0.2499 | 23,210.0 | -1.35% |
| 2025-06-17 | $5.43 | $5.10 | $0.33 | 32,198.0 | -2.05% |
| 2025-06-16 | $5.53 | $5.13 | $0.3999 | 62,532.0 | +1.90% |
| 2025-06-13 | $5.92 | $5.06 | $0.8551 | 111,684.0 | -8.63% |
| 2025-06-12 | $6.15 | $5.05 | $1.10 | 114,194.0 | +8.15% |
| 2025-06-11 | $5.40 | $4.96 | $0.44 | 9,240.6 | +1.01% |
| 2025-06-10 | $5.44 | $4.72 | $0.72 | 48,520.6 | -0.03% |
| 2025-06-09 | $5.36 | $5.22 | $0.144 | 7,352.8 | -2.60% |
| 2025-06-06 | $5.60 | $5.16 | $0.44 | 14,310.5 | -1.33% |
| 2025-06-05 | $5.60 | $5.36 | $0.24 | 10,601.0 | -2.72% |
| 2025-06-04 | $5.83 | $5.06 | $0.768 | 44,931.8 | +9.80% |
Volcon Inc 주식 (VLCN) 연도별 가격 이력
이 심층 분석에서는 Volcon Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VLCN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Volcon Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Volcon Inc 주식 (VLCN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $7.17 | $6.50 | $0.67 | 110,171.0 | +2.08% |
| 2025-06 | $7.02 | $4.40 | $2.62 | 1,036,092.9 | +53.39% |
| 2025-05 | $6.53 | $4.40 | $2.13 | 723,973.4 | -30.37% |
| 2025-04 | $7.21 | $5.71 | $1.50 | 190,109.8 | -8.72% |
| 2025-03 | $8.72 | $5.29 | $3.43 | 844,508.8 | +5.00% |
| 2025-02 | $80.80 | $6.13 | $74.67 | 10,545,817.8 | -74.63% |
| 2025-01 | $38.40 | $25.44 | $12.96 | 63,215.3 | -23.34% |
Volcon Inc 주식 (VLCN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.96 | $29.52 | $7.44 | 65,136.3 | -1.13% |
| 2024-11 | $57.20 | $27.92 | $29.28 | 198,863.2 | -31.05% |
| 2024-10 | $66.56 | $46.58 | $19.98 | 66,314.7 | -23.13% |
| 2024-09 | $96.64 | $65.92 | $30.72 | 95,739.7 | -28.77% |
| 2024-08 | $144.0 | $90.24 | $53.76 | 154,287.2 | -34.82% |
| 2024-07 | $448.0 | $128.0 | $320.0 | 987,063.2 | -47.66% |
| 2024-06 | $1,126.4 | $215.0 | $911.4 | 690,103.6 | -75.82% |
| 2024-05 | $2,641.3 | $1,098.2 | $1,543.0 | 10,034.1 | -31.34% |
| 2024-04 | $4,261.8 | $1,356.2 | $2,905.6 | 11,519.7 | -62.09% |
| 2024-03 | $8,192.0 | $3,616.0 | $4,576.0 | 9,227.3 | -48.87% |
| 2024-02 | $30,976.0 | $5,184.0 | $25,792.0 | 26,629.2 | -78.06% |
| 2024-01 | $50,400.0 | $23,040.0 | $27,360.0 | 1,154.7 | +35.92% |
Volcon Inc 주식 (VLCN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $63,532.8 | $19,065.6 | $44,467.2 | 1,131.2 | -27.72% |
| 2023-11 | $368,640.0 | $39,196.8 | $329,443.2 | 112.6 | -87.87% |
| 2023-10 | $720,000.0 | $311,040.0 | $408,960.0 | 8.10 | -55.25% |
| 2023-09 | $934,272.0 | $547,488.0 | $386,784.0 | 2.61 | +6.29% |
| 2023-08 | $921,600.0 | $604,800.0 | $316,800.0 | 1.03 | -23.37% |
| 2023-07 | $1,051,200.0 | $770,400.0 | $280,800.0 | 1.68 | +8.83% |
| 2023-06 | $1,108,800.0 | $648,000.0 | $460,800.0 | 2.65 | -17.46% |
| 2023-05 | $1,958,400.0 | $865,440.0 | $1,092,960.0 | 3.09 | -46.08% |
| 2023-04 | $2,419,200.0 | $1,713,600.0 | $705,600.0 | 0.9367 | -14.67% |
| 2023-03 | $2,520,000.0 | $1,889,136.0 | $630,864.0 | 0.849 | -11.24% |
| 2023-02 | $2,880,000.0 | $2,174,400.0 | $705,600.0 | 1.16 | -5.59% |
| 2023-01 | $2,577,600.0 | $1,425,600.0 | $1,152,000.0 | 1.81 | +77.21% |
1.55%
0.75%
자본화:
|
볼륨(24시간):