Get the Stockscreener App
0.689
1.19%
0.0081
After Hours:
.69
0.001
+0.15%
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 May 09, 2025, is $0.689.
- 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 940.79% to $0.689 now.
- The 52-week high stock price for VLCN is $330.16, representing a 47,819% increase from the current share price, occurred on May 13, 2024.
- The 52-week low stock price for VLCN is $0.6611, indicating a -4.05% decrease from the current share price, occurred on March 07, 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $0.6969 | $0.662 | $0.0349 | 102,261.0 | +1.19% |
| May 08, 2025 | $0.73 | $0.67 | $0.06 | 213,447.0 | -5.69% |
| May 07, 2025 | $0.7898 | $0.7049 | $0.0849 | 185,716.0 | -7.22% |
| May 06, 2025 | $0.809 | $0.7612 | $0.0478 | 61,834.0 | -1.37% |
| May 05, 2025 | $0.799 | $0.7615 | $0.0375 | 58,964.0 | -0.25% |
| May 02, 2025 | $0.815 | $0.7612 | $0.0538 | 95,099.0 | +0.11% |
| May 01, 2025 | $0.8158 | $0.79 | $0.0258 | 30,332.0 | -3.01% |
| Apr 30, 2025 | $0.815 | $0.76 | $0.055 | 41,547.0 | -1.21% |
| Apr 29, 2025 | $0.8418 | $0.79 | $0.0518 | 82,785.0 | +0.44% |
| Apr 28, 2025 | $0.839 | $0.7912 | $0.0478 | 41,053.0 | -2.15% |
| Apr 25, 2025 | $0.8428 | $0.7801 | $0.0627 | 127,298.0 | +6.34% |
| Apr 24, 2025 | $0.82 | $0.7507 | $0.0693 | 93,400.0 | -2.47% |
| Apr 23, 2025 | $0.8101 | $0.78 | $0.0301 | 44,934.0 | +2.41% |
| Apr 22, 2025 | $0.7948 | $0.75 | $0.0448 | 34,943.0 | +1.41% |
| Apr 21, 2025 | $0.8523 | $0.715 | $0.1373 | 103,296.0 | -0.22% |
| Apr 17, 2025 | $0.83 | $0.7703 | $0.0597 | 23,940.0 | -8.04% |
| Apr 16, 2025 | $0.871 | $0.791 | $0.08 | 26,512.0 | +2.29% |
| Apr 15, 2025 | $0.84 | $0.785 | $0.055 | 68,360.0 | +4.53% |
| Apr 14, 2025 | $0.82 | $0.75 | $0.07 | 55,315.0 | +1.40% |
| Apr 11, 2025 | $0.79 | $0.715 | $0.075 | 45,032.0 | +3.43% |
| Apr 10, 2025 | $0.7987 | $0.7201 | $0.0786 | 25,250.0 | -0.85% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.8158 | $0.662 | $0.1538 | 849,914.0 | -15.42% |
| Apr, 2025 | $0.9018 | $0.7139 | $0.1879 | 1,520,878.0 | -8.72% |
| Mar, 2025 | $1.09 | $0.6611 | $0.4289 | 6,756,070.0 | +5.00% |
| Feb, 2025 | $10.10 | $0.7666 | $9.33 | 84,366,542.0 | -74.63% |
| 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% |
4.24%
2.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):