Volcon, Inc. - VLCN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	0.72	0.68	0.68	0.73	0.67	212,838
May 07, 2025	0.77	0.72	0.72	0.79	0.7	186,180
May 06, 2025	0.76	0.78	0.78	0.81	0.76	62,335
May 05, 2025	0.77	0.79	0.79	0.8	0.76	59,121
May 02, 2025	0.82	0.79	0.79	0.82	0.76	94,543
May 01, 2025	0.82	0.79	0.79	0.82	0.79	30,327
April 30, 2025	0.81	0.81	0.81	0.82	0.76	42,900
April 29, 2025	0.84	0.82	0.82	0.84	0.79	82,811
April 28, 2025	0.81	0.82	0.82	0.84	0.79	43,100
April 25, 2025	0.8	0.84	0.84	0.84	0.78	142,000
April 24, 2025	0.81	0.79	0.79	0.82	0.75	92,900
April 23, 2025	0.8	0.81	0.81	0.81	0.78	45,280
April 22, 2025	0.76	0.79	0.79	0.79	0.75	35,020
April 21, 2025	0.85	0.78	0.78	0.85	0.72	104,200
April 17, 2025	0.82	0.78	0.78	0.83	0.77	23,940
April 16, 2025	0.81	0.85	0.85	0.87	0.79	31,307
April 15, 2025	0.8	0.83	0.83	0.84	0.79	62,257
April 14, 2025	0.8	0.79	0.79	0.82	0.75	55,426
April 11, 2025	0.72	0.78	0.78	0.79	0.72	44,932
April 10, 2025	0.78	0.76	0.76	0.8	0.72	25,247
April 09, 2025	0.74	0.76	0.76	0.77	0.72	60,581
April 08, 2025	0.84	0.74	0.74	0.84	0.72	106,500
April 07, 2025	0.72	0.77	0.77	0.79	0.72	65,600
April 04, 2025	0.83	0.75	0.75	0.83	0.71	149,227
April 03, 2025	0.85	0.82	0.82	0.89	0.79	115,951
April 02, 2025	0.84	0.85	0.85	0.9	0.81	111,700
April 01, 2025	0.85	0.83	0.83	0.88	0.81	111,679
March 31, 2025	0.98	0.89	0.89	0.98	0.85	175,325
March 28, 2025	0.99	0.96	0.96	1.02	0.92	124,533
March 27, 2025	1.02	1	1	1.05	0.98	136,912
March 26, 2025	1.02	1.03	1.03	1.07	1.02	534,233
March 25, 2025	0.97	1.02	1.02	1.03	0.92	604,100
March 24, 2025	0.9	0.93	0.93	0.97	0.88	374,900
March 21, 2025	0.97	0.88	0.88	0.97	0.87	167,829
March 20, 2025	0.85	0.95	0.95	0.98	0.85	213,638
March 19, 2025	0.89	0.87	0.87	0.89	0.84	86,183
March 18, 2025	0.92	0.87	0.87	0.97	0.85	199,900
March 17, 2025	0.9	0.89	0.89	0.92	0.82	141,000
March 14, 2025	0.88	0.88	0.88	0.92	0.82	254,935
March 13, 2025	0.9	0.87	0.87	0.93	0.86	151,172
March 12, 2025	0.84	0.89	0.89	0.92	0.83	128,202
March 11, 2025	0.97	0.87	0.87	0.98	0.8	458,800
March 10, 2025	0.89	0.99	0.99	1.09	0.83	2.32M
March 07, 2025	0.8	0.82	0.82	0.83	0.66	141,900
March 06, 2025	0.78	0.82	0.82	0.83	0.78	79,911
March 05, 2025	0.79	0.82	0.82	0.83	0.79	76,086
March 04, 2025	0.81	0.8	0.8	0.81	0.76	397,847
March 03, 2025	0.83	0.84	0.84	0.91	0.8	534,100
February 28, 2025	0.94	0.85	0.85	0.96	0.77	900,467
February 27, 2025	1	0.99	0.99	1.37	0.92	13.16M
February 26, 2025	0.91	0.93	0.93	0.95	0.87	233,312
February 25, 2025	0.9	0.89	0.89	0.91	0.86	236,837
February 24, 2025	0.95	0.92	0.92	0.97	0.87	459,345
February 21, 2025	1.05	0.95	0.95	1.1	0.93	1.41M
February 20, 2025	1.04	0.99	0.99	1.04	0.95	333,400
February 19, 2025	1.07	1.01	1.01	1.07	1	445,044
February 18, 2025	1.08	1.05	1.05	1.08	0.96	775,600
February 14, 2025	1.28	1.1	1.1	1.44	1.1	2.17M
February 13, 2025	1.14	1.22	1.22	1.26	1.11	1.27M
February 12, 2025	1.15	1.15	1.15	1.2	1.12	467,900

Volcon, Inc. (VLCN) NASDAQ