Volcon Inc (VLCN) Historical Stock Data
3.84 ↑0.02 (0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VLCN is down -1.24% a day on average. There have been 11 days where Volcon Inc closed green and 19 days where VLCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 3.82 | 3.84 | ↑$0.02 (0.52%) | 3.76 | 4.00 | 10.68K |
| 2025-01-13 | 3.87 | 3.82 | ↓$0.05 (-1.29%) | 3.75 | 3.91 | 12.47K |
| 2025-01-10 | 4.08 | 3.93 | ↓$0.15 (-3.68%) | 3.86 | 4.30 | 15.98K |
| 2025-01-08 | 4.19 | 4.09 | ↓$0.10 (-2.39%) | 3.90 | 4.29 | 26.14K |
| 2025-01-07 | 4.80 | 4.23 | ↓$0.57 (-11.88%) | 3.99 | 4.80 | 103.22K |
| 2025-01-06 | 4.44 | 4.38 | ↓$0.06 (-1.35%) | 4.25 | 4.50 | 22.36K |
| 2025-01-03 | 4.16 | 4.24 | ↑$0.08 (1.92%) | 4.14 | 4.38 | 17.17K |
| 2025-01-02 | 4.31 | 4.16 | ↓$0.15 (-3.48%) | 4.11 | 4.50 | 25.05K |
| 2024-12-31 | 4.40 | 4.37 | ↓$0.03 (-0.68%) | 4.18 | 4.59 | 38.76K |
| 2024-12-30 | 4.04 | 4.36 | ↑$0.32 (7.92%) | 4.04 | 4.59 | 71.97K |
| 2024-12-27 | 3.91 | 4.03 | ↑$0.12 (3.07%) | 3.91 | 4.15 | 20.67K |
| 2024-12-26 | 3.99 | 3.91 | ↓$0.08 (-2.01%) | 3.86 | 4.08 | 16.12K |
| 2024-12-24 | 3.99 | 4.07 | ↑$0.08 (2.01%) | 3.91 | 4.15 | 15.47K |
| 2024-12-23 | 3.90 | 3.99 | ↑$0.09 (2.31%) | 3.78 | 3.99 | 15.20K |
| 2024-12-20 | 3.74 | 3.84 | ↑$0.10 (2.67%) | 3.73 | 3.87 | 11.24K |
| 2024-12-19 | 3.85 | 3.74 | ↓$0.11 (-2.86%) | 3.69 | 3.85 | 28.69K |
| 2024-12-18 | 4.17 | 3.85 | ↓$0.32 (-7.67%) | 3.85 | 4.34 | 40.27K |
| 2024-12-17 | 4.38 | 4.16 | ↓$0.22 (-5.02%) | 3.95 | 4.40 | 20.20K |
| 2024-12-16 | 4.36 | 4.20 | ↓$0.16 (-3.67%) | 4.14 | 4.48 | 16.95K |
| 2024-12-13 | 4.42 | 4.30 | ↓$0.12 (-2.71%) | 4.30 | 4.43 | 5.32K |
| 2024-12-12 | 4.44 | 4.50 | ↑$0.06 (1.35%) | 4.32 | 4.55 | 9.03K |
| 2024-12-11 | 4.19 | 4.44 | ↑$0.25 (5.97%) | 4.16 | 4.54 | 38.29K |
| 2024-12-10 | 4.21 | 4.13 | ↓$0.08 (-1.90%) | 4.05 | 4.39 | 7.10K |
| 2024-12-09 | 4.36 | 4.22 | ↓$0.14 (-3.24%) | 4.03 | 4.36 | 37.80K |
| 2024-12-06 | 3.93 | 4.28 | ↑$0.35 (8.91%) | 3.93 | 4.29 | 61.29K |
| 2024-12-05 | 4.07 | 3.97 | ↓$0.10 (-2.46%) | 3.91 | 4.20 | 34.67K |
| 2024-12-04 | 4.36 | 4.05 | ↓$0.31 (-7.11%) | 4.00 | 4.49 | 36.37K |
| 2024-12-03 | 4.35 | 4.36 | ↑$0.01 (0.23%) | 4.31 | 4.48 | 24.04K |
| 2024-12-02 | 4.62 | 4.28 | ↓$0.34 (-7.36%) | 4.27 | 4.62 | 27.10K |
| 2024-11-29 | 4.56 | 4.41 | ↓$0.15 (-3.29%) | 4.41 | 4.71 | 25.90K |
Create an account or log in to view more rows.
$VLCN all in
$VLCN Green today if ya buy
$VLCN has just been halted from trading due to volatility.
$VLCN has just been halted from trading.
$VLCN all’s I know is buy and hold… no expectations
$VLCN called it
$VLCN I hate this company.
$VLCN bought more
$VLCN love cooking these little bears on here
$VLCN death cross will complete today