Volcon Inc (VLCN) Historical Stock Data
4.70 ↑0.28 (6.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VLCN is up 0.11% a day on average. There have been 12 days where Volcon Inc closed green and 18 days where VLCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.49 | 4.70 | ↑$0.21 (4.68%) | 4.06 | 5.27 | 199.67K |
| 2024-11-19 | 3.66 | 4.42 | ↑$0.76 (20.77%) | 3.65 | 4.68 | 153.75K |
| 2024-11-18 | 3.92 | 3.72 | ↓$0.20 (-5.10%) | 3.49 | 4.00 | 58.13K |
| 2024-11-15 | 4.80 | 4.00 | ↓$0.80 (-16.67%) | 3.95 | 4.80 | 97.33K |
| 2024-11-14 | 4.97 | 4.75 | ↓$0.22 (-4.43%) | 4.61 | 5.03 | 63.53K |
| 2024-11-13 | 6.37 | 4.97 | ↓$1.40 (-21.98%) | 4.80 | 6.90 | 151.72K |
| 2024-11-12 | 6.29 | 6.78 | ↑$0.49 (7.79%) | 6.02 | 7.01 | 86.33K |
| 2024-11-11 | 5.53 | 6.84 | ↑$1.31 (23.69%) | 5.13 | 7.15 | 128.95K |
| 2024-11-08 | 0.70 | 0.75 | ↑$0.05 (7.76%) | 0.70 | 0.77 | 1.13M |
| 2024-11-07 | 0.78 | 0.70 | ↓$0.08 (-10.59%) | 0.70 | 0.79 | 0.99M |
| 2024-11-06 | 0.82 | 0.80 | ↓$0.02 (-2.48%) | 0.77 | 0.82 | 64.50K |
| 2024-11-05 | 0.77 | 0.77 | ↑$0.00 (0.29%) | 0.77 | 0.79 | 50.66K |
| 2024-11-04 | 0.79 | 0.78 | ↓$0.01 (-1.05%) | 0.76 | 0.81 | 104.77K |
| 2024-11-01 | 0.80 | 0.78 | ↓$0.02 (-2.55%) | 0.77 | 0.81 | 86.41K |
| 2024-10-31 | 0.80 | 0.80 | ↓$0.00 (-0.12%) | 0.78 | 0.84 | 86.79K |
| 2024-10-30 | 0.88 | 0.83 | ↓$0.05 (-5.72%) | 0.79 | 0.88 | 99.39K |
| 2024-10-29 | 0.87 | 0.84 | ↓$0.03 (-3.55%) | 0.84 | 0.87 | 32.26K |
| 2024-10-28 | 0.85 | 0.88 | ↑$0.03 (3.06%) | 0.82 | 0.88 | 91.04K |
| 2024-10-25 | 0.85 | 0.84 | ↓$0.01 (-1.74%) | 0.82 | 0.87 | 84.50K |
| 2024-10-24 | 0.88 | 0.84 | ↓$0.03 (-3.86%) | 0.82 | 0.88 | 106.17K |
| 2024-10-23 | 0.88 | 0.86 | ↓$0.02 (-2.28%) | 0.84 | 0.88 | 63.77K |
| 2024-10-22 | 0.88 | 0.87 | ↓$0.01 (-0.75%) | 0.86 | 0.89 | 80.56K |
| 2024-10-21 | 0.92 | 0.87 | ↓$0.05 (-5.25%) | 0.84 | 0.92 | 181.50K |
| 2024-10-18 | 0.99 | 0.93 | ↓$0.06 (-5.95%) | 0.93 | 0.99 | 208.85K |
| 2024-10-17 | 0.98 | 1.01 | ↑$0.03 (3.06%) | 0.98 | 1.03 | 203.58K |
| 2024-10-16 | 0.88 | 0.98 | ↑$0.10 (11.87%) | 0.86 | 1.02 | 569.54K |
| 2024-10-15 | 0.81 | 0.88 | ↑$0.07 (8.63%) | 0.77 | 0.90 | 285.27K |
| 2024-10-14 | 0.81 | 0.81 | ↑$0.00 (0.00%) | 0.78 | 0.82 | 79.28K |
| 2024-10-11 | 0.82 | 0.80 | ↓$0.02 (-2.56%) | 0.75 | 0.83 | 206.19K |
| 2024-10-10 | 0.76 | 0.82 | ↑$0.06 (8.23%) | 0.75 | 0.83 | 220.36K |
Create an account or log in to view more rows.
$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
$VLCN has just been halted from trading due to volatility.
$VLCN has just been halted from trading due to volatility.