Volcon, Inc. (VLCN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VLCN Historical Return
If you invested $1000 in Volcon, Inc. (VLCN) since IPO date, it would be worth $0 as of July 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $0.01, while $1000 invested 1 year ago would be worth $778.92. This corresponds to total returns of -100%, -100%, -22.11%, respectively, with annualized returns of -94.82%, -97.66%, -22.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VLCN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 26, 2025 | 7.05 | 6.91 | 6.91 | 7.31 | 6.9 | 852,126 |
| August 25, 2025 | 7.37 | 7.22 | 7.22 | 7.64 | 7.1 | 886,565 |
| August 22, 2025 | 7.32 | 7.52 | 7.52 | 7.7 | 7.18 | 2.1M |
| August 21, 2025 | 7.5 | 7.33 | 7.33 | 7.5 | 7.16 | 1.42M |
| August 20, 2025 | 7.22 | 7.3 | 7.3 | 7.41 | 7.11 | 408,338 |
| August 19, 2025 | 7.38 | 7.19 | 7.19 | 7.4 | 7.07 | 534,609 |
| August 18, 2025 | 7.68 | 7.23 | 7.23 | 7.7 | 6.86 | 2.97M |
| August 15, 2025 | 9.96 | 9 | 9 | 10.15 | 8.8 | 410,900 |
| August 14, 2025 | 10.37 | 10.31 | 10.31 | 10.82 | 9.9 | 220,165 |
| August 13, 2025 | 11 | 10.52 | 10.52 | 11.37 | 10.35 | 185,423 |
| August 12, 2025 | 10.01 | 11.07 | 11.07 | 11.2 | 10.01 | 158,805 |
| August 11, 2025 | 9.99 | 10.3 | 10.3 | 10.38 | 9.9 | 136,362 |
| August 08, 2025 | 9.67 | 9.8 | 9.8 | 10 | 9.55 | 64,773 |
| August 07, 2025 | 10.45 | 10.01 | 10.01 | 10.45 | 9.75 | 54,730 |
| August 06, 2025 | 9.8 | 10.19 | 10.19 | 10.37 | 9.69 | 68,199 |
| August 05, 2025 | 8.86 | 9.76 | 9.76 | 10.46 | 8.86 | 114,200 |
| August 04, 2025 | 9.5 | 9.04 | 9.04 | 9.73 | 8.8 | 223,498 |
| August 01, 2025 | 9.8 | 9.75 | 9.75 | 10.04 | 9.5 | 104,415 |
| July 31, 2025 | 10.5 | 10.18 | 10.18 | 10.77 | 10.1 | 127,625 |
| July 30, 2025 | 11.4 | 10.57 | 10.57 | 12.22 | 10.26 | 431,045 |
| July 29, 2025 | 12.75 | 12.24 | 12.24 | 12.79 | 11.65 | 242,719 |
| July 28, 2025 | 12.5 | 12.3 | 12.3 | 13 | 12.26 | 347,305 |
| July 25, 2025 | 15.8 | 13.4 | 13.4 | 15.8 | 12.89 | 990,931 |
| July 24, 2025 | 13.44 | 13.57 | 13.57 | 14.22 | 13.34 | 144,900 |
| July 23, 2025 | 15.01 | 14.2 | 14.2 | 15.7 | 14.15 | 221,100 |
| July 22, 2025 | 18.15 | 15.8 | 15.8 | 19 | 14.18 | 435,700 |
| July 21, 2025 | 16.6 | 16.74 | 16.74 | 18.38 | 15.57 | 1.13M |
| July 18, 2025 | 19.5 | 17.11 | 17.11 | 19.9 | 15.61 | 1.06M |
| July 17, 2025 | 40.73 | 21.61 | 21.61 | 44.09 | 20.83 | 30.49M |
| July 16, 2025 | 7.9 | 9.22 | 9.22 | 9.38 | 7.9 | 118,547 |
| July 15, 2025 | 7.61 | 7.75 | 7.75 | 7.78 | 7.16 | 44,200 |
| July 14, 2025 | 8 | 7.74 | 7.74 | 8 | 7.61 | 14,661 |
| July 11, 2025 | 7.8 | 8.14 | 8.14 | 8.2 | 7.8 | 22,437 |
| July 10, 2025 | 7.8 | 7.85 | 7.85 | 8 | 7.73 | 27,910 |
| July 09, 2025 | 7.39 | 7.7 | 7.7 | 7.97 | 7.39 | 29,726 |
| July 08, 2025 | 6.93 | 7.46 | 7.46 | 7.54 | 6.85 | 39,226 |
| July 07, 2025 | 7.33 | 7 | 7 | 7.45 | 6.7 | 28,436 |
| July 03, 2025 | 6.99 | 7.11 | 7.11 | 7.17 | 6.88 | 29,400 |
| July 02, 2025 | 6.71 | 6.99 | 6.99 | 6.99 | 6.5 | 28,800 |
| July 01, 2025 | 7.09 | 6.79 | 6.79 | 7.09 | 6.68 | 23,875 |
| June 30, 2025 | 6.83 | 6.96 | 6.96 | 7.02 | 6.67 | 26,977 |
| June 27, 2025 | 6.65 | 6.85 | 6.85 | 7.01 | 6.6 | 46,100 |
| June 26, 2025 | 6.17 | 6.72 | 6.72 | 6.75 | 6.13 | 61,019 |
| June 25, 2025 | 5.84 | 6.25 | 6.25 | 6.35 | 5.8 | 48,808 |
| June 24, 2025 | 6.02 | 5.82 | 5.82 | 6.46 | 5.5 | 41,500 |
| June 23, 2025 | 6.38 | 6.04 | 6.04 | 6.51 | 5.8 | 76,177 |
| June 20, 2025 | 5.46 | 6.41 | 6.41 | 6.53 | 5.3 | 217,000 |
| June 18, 2025 | 5.18 | 5.13 | 5.13 | 5.37 | 5.12 | 23,800 |
| June 17, 2025 | 5.43 | 5.2 | 5.2 | 5.43 | 5.1 | 32,403 |
| June 16, 2025 | 5.21 | 5.31 | 5.31 | 5.53 | 5.13 | 64,100 |
| June 13, 2025 | 5.92 | 5.21 | 5.21 | 5.92 | 5.06 | 113,329 |
| June 12, 2025 | 5.43 | 5.7 | 5.7 | 6.15 | 5.05 | 115,502 |
| June 11, 2025 | 5.28 | 5.27 | 5.27 | 5.4 | 4.96 | 9,427 |
| June 10, 2025 | 4.77 | 5.22 | 5.22 | 5.44 | 4.72 | 48,613 |
| June 09, 2025 | 5.36 | 5.22 | 5.22 | 5.36 | 5.22 | 7,417 |
| June 06, 2025 | 5.52 | 5.36 | 5.36 | 5.6 | 5.16 | 14,357 |
| June 05, 2025 | 5.6 | 5.43 | 5.43 | 5.6 | 5.36 | 10,667 |
| June 04, 2025 | 5.16 | 5.58 | 5.58 | 5.83 | 5.06 | 45,489 |
| June 03, 2025 | 4.74 | 5.09 | 5.09 | 5.19 | 4.56 | 23,440 |
| June 02, 2025 | 4.49 | 4.68 | 4.68 | 4.76 | 4.4 | 19,478 |
AD
