Stockscreener 앱 받기
1.37%
Volcon Inc 주식 (VLCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $0.809 | $0.7612 | $0.0478 | 61,834.0 | -1.37% |
| 2025-05-05 | $0.799 | $0.7615 | $0.0375 | 58,964.0 | -0.25% |
| 2025-05-02 | $0.815 | $0.7612 | $0.0538 | 95,099.0 | +0.11% |
| 2025-05-01 | $0.8158 | $0.79 | $0.0258 | 30,332.0 | -3.01% |
| 2025-04-30 | $0.815 | $0.76 | $0.055 | 41,547.0 | -1.21% |
| 2025-04-29 | $0.8418 | $0.79 | $0.0518 | 82,785.0 | +0.44% |
| 2025-04-28 | $0.839 | $0.7912 | $0.0478 | 41,053.0 | -2.15% |
| 2025-04-25 | $0.8428 | $0.7801 | $0.0627 | 127,298.0 | +6.34% |
| 2025-04-24 | $0.82 | $0.7507 | $0.0693 | 93,400.0 | -2.47% |
| 2025-04-23 | $0.8101 | $0.78 | $0.0301 | 44,934.0 | +2.41% |
| 2025-04-22 | $0.7948 | $0.75 | $0.0448 | 34,943.0 | +1.41% |
| 2025-04-21 | $0.8523 | $0.715 | $0.1373 | 103,296.0 | -0.22% |
| 2025-04-17 | $0.83 | $0.7703 | $0.0597 | 23,940.0 | -8.04% |
| 2025-04-16 | $0.871 | $0.791 | $0.08 | 26,512.0 | +2.29% |
| 2025-04-15 | $0.84 | $0.785 | $0.055 | 68,360.0 | +4.53% |
| 2025-04-14 | $0.82 | $0.75 | $0.07 | 55,315.0 | +1.40% |
| 2025-04-11 | $0.79 | $0.715 | $0.075 | 45,032.0 | +3.43% |
| 2025-04-10 | $0.7987 | $0.7201 | $0.0786 | 25,250.0 | -0.85% |
| 2025-04-09 | $0.7682 | $0.7201 | $0.0481 | 60,288.0 | +3.19% |
| 2025-04-08 | $0.839 | $0.722 | $0.117 | 105,580.0 | -3.62% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.8158 | $0.7612 | $0.0546 | 308,063.0 | -4.47% |
| 2025-04 | $0.9018 | $0.7139 | $0.1879 | 1,520,878.0 | -8.72% |
| 2025-03 | $1.09 | $0.6611 | $0.4289 | 6,756,070.0 | +5.00% |
| 2025-02 | $10.10 | $0.7666 | $9.33 | 84,366,542.0 | -74.63% |
| 2025-01 | $4.80 | $3.18 | $1.62 | 505,722.0 | -23.34% |
Volcon Inc 주식 (VLCN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.62 | $3.69 | $0.93 | 521,090.0 | -1.13% |
| 2024-11 | $7.15 | $3.49 | $3.66 | 1,590,905.9 | -31.05% |
| 2024-10 | $8.32 | $5.82 | $2.50 | 530,517.6 | -23.13% |
| 2024-09 | $12.08 | $8.24 | $3.84 | 765,917.5 | -28.77% |
| 2024-08 | $18.00 | $11.28 | $6.72 | 1,234,297.9 | -34.82% |
| 2024-07 | $56.00 | $16.00 | $40.00 | 7,896,505.6 | -47.66% |
| 2024-06 | $140.8 | $26.88 | $113.9 | 5,520,828.5 | -75.82% |
| 2024-05 | $330.2 | $137.3 | $192.9 | 80,272.7 | -31.34% |
| 2024-04 | $532.7 | $169.5 | $363.2 | 92,157.5 | -62.09% |
| 2024-03 | $1,024.0 | $452.0 | $572.0 | 73,818.1 | -48.87% |
| 2024-02 | $3,872.0 | $648.0 | $3,224.0 | 213,034.0 | -78.06% |
| 2024-01 | $6,300.0 | $2,880.0 | $3,420.0 | 9,237.3 | +35.92% |
Volcon Inc 주식 (VLCN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7,941.6 | $2,383.2 | $5,558.4 | 9,049.4 | -27.72% |
| 2023-11 | $46,080.0 | $4,899.6 | $41,180.4 | 900.6 | -87.87% |
| 2023-10 | $90,000.0 | $38,880.0 | $51,120.0 | 64.76 | -55.25% |
| 2023-09 | $116,784.0 | $68,436.0 | $48,348.0 | 20.90 | +6.29% |
| 2023-08 | $115,200.0 | $75,600.0 | $39,600.0 | 8.22 | -23.37% |
| 2023-07 | $131,400.0 | $96,300.0 | $35,100.0 | 13.40 | +8.83% |
| 2023-06 | $138,600.0 | $81,000.0 | $57,600.0 | 21.21 | -17.46% |
| 2023-05 | $244,800.0 | $108,180.0 | $136,620.0 | 24.75 | -46.08% |
| 2023-04 | $302,400.0 | $214,200.0 | $88,200.0 | 7.49 | -14.67% |
| 2023-03 | $315,000.0 | $236,142.0 | $78,858.0 | 6.79 | -11.24% |
| 2023-02 | $360,000.0 | $271,800.0 | $88,200.0 | 9.26 | -5.59% |
| 2023-01 | $322,200.0 | $178,200.0 | $144,000.0 | 14.51 | +77.21% |
0.37%
1.70%
자본화:
|
볼륨(24시간):