-
5 DAY PERFORMANCE
+32.26% -
1 MONTH PERFORMANCE
-28.18% -
3 MONTH PERFORMANCE
-62.04% -
6 MONTH PERFORMANCE
-97.02% -
YEAR-TO-DATE PERFORMANCE
-99.86% -
1 YEAR PERFORMANCE
-99.92%
Volcon, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.83 | $4.92 (1.86%) | $5.47 | $4.48 | 92,352 | $2.80 M |
| 11/21/2024 | $4.54 | $4.86 (7.05%) | $4.94 | $4.36 | 68,400 | $2.77 M |
| 11/20/2024 | $4.49 | $4.70 (4.68%) | $5.27 | $4.06 | 200,100 | $2.68 M |
| 11/19/2024 | $3.66 | $4.42 (20.77%) | $4.68 | $3.65 | 154,931 | $2.52 M |
| 11/18/2024 | $3.92 | $3.72 (-5.1%) | $4.00 | $3.49 | 58,248 | $2.12 M |
| 11/15/2024 | $4.80 | $4.00 (-16.67%) | $4.81 | $3.93 | 97,400 | $2.28 M |
| 11/14/2024 | $4.97 | $4.75 (-4.43%) | $5.03 | $4.61 | 63,760 | $2.71 M |
| 11/13/2024 | $6.37 | $4.97 (-21.98%) | $6.90 | $4.80 | 153,205 | $2.83 M |
| 11/12/2024 | $6.39 | $6.78 (6.1%) | $7.01 | $6.02 | 86,458 | $3.86 M |
| 11/11/2024 | $5.53 | $6.84 (23.69%) | $7.15 | $5.13 | 129,054 | $3.90 M |
| 11/08/2024 | $5.60 | $6.04 (7.86%) | $6.13 | $5.60 | 141,077 | $3.44 M |
| 11/07/2024 | $6.26 | $5.60 (-10.54%) | $6.32 | $5.60 | 124,204 | $2.25 M |
| 11/06/2024 | $6.56 | $6.40 (-2.44%) | $6.56 | $6.18 | 8,063 | $321,321 |
| 11/05/2024 | $6.16 | $6.18 (0.32%) | $6.29 | $6.16 | 6,346 | $310,352 |
| 11/04/2024 | $6.32 | $6.25 (-1.11%) | $6.48 | $6.08 | 13,113 | $314,089 |
| 11/01/2024 | $6.40 | $6.24 (-2.5%) | $6.45 | $6.16 | 10,804 | $313,245 |
| 10/31/2024 | $6.40 | $6.40 (0%) | $6.70 | $6.24 | 10,850 | $321,241 |
| 10/30/2024 | $7.00 | $6.60 (-5.71%) | $7.00 | $6.34 | 12,423 | $331,607 |
| 10/29/2024 | $7.00 | $6.75 (-3.57%) | $7.00 | $6.72 | 4,089 | $338,880 |
| 10/28/2024 | $6.80 | $7.01 (3.09%) | $7.04 | $6.56 | 11,379 | $351,979 |
| 10/25/2024 | $6.80 | $6.68 (-1.76%) | $6.94 | $6.56 | 10,570 | $335,585 |
| 10/24/2024 | $7.01 | $6.74 (-3.85%) | $7.04 | $6.58 | 13,275 | $338,518 |
| 10/23/2024 | $7.01 | $6.85 (-2.28%) | $7.01 | $6.72 | 7,973 | $343,943 |
| 10/22/2024 | $7.04 | $6.98 (-0.85%) | $7.10 | $6.85 | 10,175 | $350,733 |
| 10/21/2024 | $7.37 | $6.99 (-5.16%) | $7.37 | $6.68 | 22,701 | $350,894 |
| 10/18/2024 | $7.91 | $7.44 (-5.94%) | $7.91 | $7.44 | 26,139 | $373,756 |
| 10/17/2024 | $7.84 | $8.08 (3.06%) | $8.24 | $7.84 | 25,468 | $405,820 |
| 10/16/2024 | $7.02 | $7.86 (11.97%) | $8.16 | $6.88 | 71,488 | $394,570 |
| 10/15/2024 | $6.48 | $7.04 (8.64%) | $7.18 | $6.18 | 35,827 | $353,546 |
| 10/14/2024 | $6.48 | $6.48 (0%) | $6.56 | $6.24 | 9,911 | $325,460 |
| 10/11/2024 | $6.56 | $6.39 (-2.59%) | $6.61 | $6.02 | 25,791 | $321,040 |
| 10/10/2024 | $6.05 | $6.55 (8.26%) | $6.62 | $6.00 | 27,600 | $329,076 |
| 10/09/2024 | $6.24 | $6.18 (-0.96%) | $6.26 | $5.82 | 32,313 | $310,432 |
| 10/08/2024 | $6.55 | $6.10 (-6.87%) | $6.55 | $6.08 | 25,001 | $306,294 |
| 10/07/2024 | $6.88 | $6.34 (-7.85%) | $7.12 | $6.32 | 36,425 | $318,267 |
| 10/04/2024 | $7.20 | $7.05 (-2.08%) | $7.31 | $6.98 | 13,603 | $354,028 |
| 10/03/2024 | $6.91 | $7.10 (2.75%) | $7.35 | $6.91 | 16,667 | $356,398 |
| 10/02/2024 | $7.36 | $6.91 (-6.11%) | $7.49 | $6.89 | 27,388 | $346,876 |
| 10/01/2024 | $8.32 | $7.08 (-14.9%) | $8.32 | $6.94 | 67,814 | $355,354 |
| 09/30/2024 | $9.20 | $8.32 (-9.57%) | $9.20 | $8.24 | 34,886 | $417,874 |
| 09/27/2024 | $9.44 | $9.24 (-2.12%) | $9.76 | $9.20 | 24,590 | $466,090 |
| 09/26/2024 | $9.60 | $9.44 (-1.67%) | $9.84 | $9.32 | 19,451 | $474,126 |
| 09/25/2024 | $10.24 | $9.60 (-6.25%) | $10.24 | $9.60 | 19,813 | $482,162 |
| 09/24/2024 | $9.60 | $10.08 (5%) | $10.47 | $9.28 | 43,363 | $506,271 |
| 09/23/2024 | $9.60 | $9.60 (0%) | $9.68 | $9.04 | 45,825 | $482,162 |
| 09/20/2024 | $9.84 | $9.40 (-4.47%) | $9.84 | $9.12 | 30,625 | $474,126 |
| 09/19/2024 | $9.20 | $10.16 (10.43%) | $10.56 | $8.96 | 77,250 | $510,289 |
| 09/18/2024 | $9.44 | $9.20 (-2.54%) | $9.44 | $8.96 | 43,088 | $462,072 |
| 09/17/2024 | $9.60 | $9.68 (0.83%) | $10.00 | $8.88 | 110,451 | $486,180 |
| 09/16/2024 | $9.92 | $9.36 (-5.65%) | $10.24 | $9.20 | 80,050 | $470,108 |
| 09/13/2024 | $10.08 | $10.16 (0.79%) | $10.48 | $9.92 | 20,038 | $510,289 |
| 09/12/2024 | $10.48 | $10.08 (-3.82%) | $11.12 | $9.92 | 47,350 | $506,271 |
| 09/11/2024 | $10.24 | $10.24 (0%) | $10.40 | $10.04 | 16,968 | $514,307 |
| 09/10/2024 | $10.48 | $10.40 (-0.76%) | $10.64 | $10.08 | 15,568 | $522,343 |
| 09/09/2024 | $10.56 | $10.48 (-0.76%) | $10.88 | $9.92 | 19,587 | $526,361 |
| 09/06/2024 | $11.04 | $10.32 (-6.52%) | $11.12 | $10.08 | 35,088 | $518,325 |
| 09/05/2024 | $10.88 | $11.28 (3.68%) | $11.36 | $10.40 | 20,975 | $566,541 |
| 09/04/2024 | $11.28 | $11.04 (-2.13%) | $11.60 | $10.40 | 46,302 | $554,487 |
| 09/03/2024 | $12.08 | $11.44 (-5.3%) | $12.08 | $11.20 | 27,975 | $574,577 |
| 08/30/2024 | $11.60 | $11.68 (0.69%) | $11.84 | $11.28 | 18,900 | $586,631 |
| 08/29/2024 | $12.08 | $11.76 (-2.65%) | $12.40 | $11.60 | 26,752 | $590,649 |
| 08/28/2024 | $12.80 | $12.24 (-4.38%) | $12.80 | $11.84 | 38,550 | $614,757 |
| 08/27/2024 | $13.12 | $12.80 (-2.44%) | $13.44 | $12.56 | 22,425 | $642,883 |
| 08/26/2024 | $12.96 | $13.44 (3.7%) | $13.84 | $12.17 | 52,804 | $675,027 |
| 08/23/2024 | $13.44 | $12.96 (-3.57%) | $13.86 | $12.40 | 67,826 | $650,919 |