Get the Stockscreener App
5.20
2.05%
-0.1089
Pre-market:
5.11
-0.09
-1.73%
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 June 17, 2025, is $5.20.
- 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 7,755% to $5.20 now.
- The 52-week high stock price for VLCN is $810.88, representing a 15,494% increase from the current share price, occurred on June 25, 2024.
- The 52-week low stock price for VLCN is $4.40, indicating a -15.38% decrease from the current share price, occurred on May 30, 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 |
|---|---|---|---|---|---|
| Jun 17, 2025 | $5.43 | $5.10 | $0.33 | 32,198.0 | -2.05% |
| Jun 16, 2025 | $5.53 | $5.13 | $0.3999 | 62,532.0 | +1.90% |
| Jun 13, 2025 | $5.92 | $5.06 | $0.8551 | 111,684.0 | -8.63% |
| Jun 12, 2025 | $6.15 | $5.05 | $1.10 | 114,194.0 | +8.15% |
| Jun 11, 2025 | $5.40 | $4.96 | $0.44 | 9,240.6 | +1.01% |
| Jun 10, 2025 | $5.44 | $4.72 | $0.72 | 48,520.6 | -0.03% |
| Jun 09, 2025 | $5.36 | $5.22 | $0.144 | 7,352.8 | -2.60% |
| Jun 06, 2025 | $5.60 | $5.16 | $0.44 | 14,310.5 | -1.33% |
| Jun 05, 2025 | $5.60 | $5.36 | $0.24 | 10,601.0 | -2.72% |
| Jun 04, 2025 | $5.83 | $5.06 | $0.768 | 44,931.8 | +9.80% |
| Jun 03, 2025 | $5.19 | $4.56 | $0.632 | 23,160.3 | +8.78% |
| Jun 02, 2025 | $4.76 | $4.40 | $0.3552 | 19,394.4 | +3.03% |
| May 30, 2025 | $4.64 | $4.40 | $0.236 | 22,509.9 | -2.12% |
| May 29, 2025 | $4.79 | $4.49 | $0.3024 | 19,738.4 | -1.76% |
| May 28, 2025 | $4.88 | $4.49 | $0.384 | 31,696.0 | -1.35% |
| May 27, 2025 | $5.24 | $4.48 | $0.76 | 389,620.9 | +4.88% |
| May 23, 2025 | $4.96 | $4.41 | $0.548 | 27,525.9 | -7.54% |
| May 22, 2025 | $4.99 | $4.82 | $0.1704 | 8,458.8 | -2.11% |
| May 21, 2025 | $5.20 | $4.87 | $0.328 | 9,326.3 | -0.79% |
| May 20, 2025 | $5.12 | $4.79 | $0.3256 | 15,108.1 | +5.41% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $6.15 | $4.40 | $1.75 | 530,317.9 | +14.60% |
| May, 2025 | $6.53 | $4.40 | $2.13 | 723,973.4 | -30.37% |
| Apr, 2025 | $7.21 | $5.71 | $1.50 | 190,109.8 | -8.72% |
| Mar, 2025 | $8.72 | $5.29 | $3.43 | 844,508.8 | +5.00% |
| Feb, 2025 | $80.80 | $6.13 | $74.67 | 10,545,817.8 | -74.63% |
| Jan, 2025 | $38.40 | $25.44 | $12.96 | 63,215.3 | -23.34% |
Volcon Inc Stock (VLCN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.96 | $29.52 | $7.44 | 65,136.3 | -1.13% |
| Nov, 2024 | $57.20 | $27.92 | $29.28 | 198,863.2 | -31.05% |
| Oct, 2024 | $66.56 | $46.58 | $19.98 | 66,314.7 | -23.13% |
| Sep, 2024 | $96.64 | $65.92 | $30.72 | 95,739.7 | -28.77% |
| Aug, 2024 | $144.0 | $90.24 | $53.76 | 154,287.2 | -34.82% |
| Jul, 2024 | $448.0 | $128.0 | $320.0 | 987,063.2 | -47.66% |
| Jun, 2024 | $1,126.4 | $215.0 | $911.4 | 690,103.6 | -75.82% |
| May, 2024 | $2,641.3 | $1,098.2 | $1,543.0 | 10,034.1 | -31.34% |
| Apr, 2024 | $4,261.8 | $1,356.2 | $2,905.6 | 11,519.7 | -62.09% |
| Mar, 2024 | $8,192.0 | $3,616.0 | $4,576.0 | 9,227.3 | -48.87% |
| Feb, 2024 | $30,976.0 | $5,184.0 | $25,792.0 | 26,629.2 | -78.06% |
| Jan, 2024 | $50,400.0 | $23,040.0 | $27,360.0 | 1,154.7 | +35.92% |
Volcon Inc Stock (VLCN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $63,532.8 | $19,065.6 | $44,467.2 | 1,131.2 | -27.72% |
| Nov, 2023 | $368,640.0 | $39,196.8 | $329,443.2 | 112.6 | -87.87% |
| Oct, 2023 | $720,000.0 | $311,040.0 | $408,960.0 | 8.10 | -55.25% |
| Sep, 2023 | $934,272.0 | $547,488.0 | $386,784.0 | 2.61 | +6.29% |
| Aug, 2023 | $921,600.0 | $604,800.0 | $316,800.0 | 1.03 | -23.37% |
| Jul, 2023 | $1,051,200.0 | $770,400.0 | $280,800.0 | 1.68 | +8.83% |
| Jun, 2023 | $1,108,800.0 | $648,000.0 | $460,800.0 | 2.65 | -17.46% |
| May, 2023 | $1,958,400.0 | $865,440.0 | $1,092,960.0 | 3.09 | -46.08% |
| Apr, 2023 | $2,419,200.0 | $1,713,600.0 | $705,600.0 | 0.9367 | -14.67% |
| Mar, 2023 | $2,520,000.0 | $1,889,136.0 | $630,864.0 | 0.849 | -11.24% |
| Feb, 2023 | $2,880,000.0 | $2,174,400.0 | $705,600.0 | 1.16 | -5.59% |
| Jan, 2023 | $2,577,600.0 | $1,425,600.0 | $1,152,000.0 | 1.81 | +77.21% |
2.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):