-
5 DAY PERFORMANCE
-4.17% -
1 MONTH PERFORMANCE
-24.84% -
3 MONTH PERFORMANCE
-73.13% -
6 MONTH PERFORMANCE
-98.31% -
YEAR-TO-DATE PERFORMANCE
-99.74% -
1 YEAR PERFORMANCE
-99.99%
Volcon, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.18 | $1.16 (-1.69%) | $1.22 | $1.15 | 196,726 | $466,090 |
| 09/26/2024 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.17 | 155,614 | $474,126 |
| 09/25/2024 | $1.28 | $1.20 (-6.25%) | $1.28 | $1.20 | 158,500 | $482,162 |
| 09/24/2024 | $1.20 | $1.26 (5%) | $1.31 | $1.16 | 346,900 | $506,271 |
| 09/23/2024 | $1.20 | $1.20 (0%) | $1.21 | $1.13 | 366,600 | $482,162 |
| 09/20/2024 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.14 | 245,000 | $474,126 |
| 09/19/2024 | $1.15 | $1.27 (10.43%) | $1.32 | $1.12 | 618,000 | $510,289 |
| 09/18/2024 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.12 | 344,706 | $462,072 |
| 09/17/2024 | $1.20 | $1.21 (0.83%) | $1.25 | $1.11 | 883,608 | $486,180 |
| 09/16/2024 | $1.24 | $1.17 (-5.65%) | $1.28 | $1.15 | 640,400 | $470,108 |
| 09/13/2024 | $1.26 | $1.27 (0.79%) | $1.31 | $1.24 | 160,300 | $510,289 |
| 09/12/2024 | $1.31 | $1.26 (-3.82%) | $1.39 | $1.24 | 378,803 | $506,271 |
| 09/11/2024 | $1.28 | $1.28 (0%) | $1.30 | $1.25 | 135,744 | $514,307 |
| 09/10/2024 | $1.31 | $1.30 (-0.76%) | $1.33 | $1.26 | 124,549 | $522,343 |
| 09/09/2024 | $1.32 | $1.31 (-0.76%) | $1.36 | $1.24 | 156,701 | $526,361 |
| 09/06/2024 | $1.38 | $1.29 (-6.52%) | $1.39 | $1.26 | 280,700 | $518,325 |
| 09/05/2024 | $1.36 | $1.41 (3.68%) | $1.42 | $1.30 | 167,800 | $566,541 |
| 09/04/2024 | $1.41 | $1.38 (-2.13%) | $1.45 | $1.30 | 370,417 | $554,487 |
| 09/03/2024 | $1.51 | $1.43 (-5.3%) | $1.51 | $1.40 | 223,800 | $574,577 |
| 08/30/2024 | $1.45 | $1.46 (0.69%) | $1.48 | $1.41 | 151,204 | $586,631 |
| 08/29/2024 | $1.51 | $1.47 (-2.65%) | $1.55 | $1.45 | 214,018 | $590,649 |
| 08/28/2024 | $1.60 | $1.53 (-4.38%) | $1.60 | $1.48 | 308,400 | $614,757 |
| 08/27/2024 | $1.64 | $1.60 (-2.44%) | $1.68 | $1.57 | 179,400 | $642,883 |
| 08/26/2024 | $1.62 | $1.68 (3.7%) | $1.73 | $1.52 | 422,439 | $675,027 |
| 08/23/2024 | $1.68 | $1.62 (-3.57%) | $1.73 | $1.55 | 542,615 | $650,919 |
| 08/22/2024 | $1.53 | $1.61 (5.23%) | $2.06 | $1.47 | 3.93 M | $646,901 |
| 08/21/2024 | $1.56 | $1.54 (-1.28%) | $1.58 | $1.47 | 194,829 | $618,775 |
| 08/20/2024 | $1.61 | $1.56 (-3.11%) | $1.68 | $1.53 | 300,900 | $626,811 |
| 08/19/2024 | $1.70 | $1.63 (-4.12%) | $1.72 | $1.57 | 247,600 | $654,937 |
| 08/16/2024 | $1.49 | $1.75 (17.45%) | $1.75 | $1.41 | 756,000 | $703,154 |
| 08/15/2024 | $1.59 | $1.48 (-6.92%) | $1.61 | $1.45 | 256,305 | $594,667 |
| 08/14/2024 | $1.68 | $1.58 (-5.95%) | $1.71 | $1.57 | 204,600 | $634,847 |
| 08/13/2024 | $1.82 | $1.69 (-7.14%) | $1.82 | $1.68 | 167,200 | $679,045 |
| 08/12/2024 | $1.68 | $1.79 (6.55%) | $1.83 | $1.61 | 237,500 | $719,226 |
| 08/09/2024 | $1.69 | $1.68 (-0.59%) | $1.72 | $1.63 | 139,930 | $675,027 |
| 08/08/2024 | $1.80 | $1.72 (-4.44%) | $1.84 | $1.63 | 244,100 | $691,099 |
| 08/07/2024 | $1.93 | $1.71 (-11.4%) | $1.93 | $1.70 | 336,900 | $687,081 |
| 08/06/2024 | $1.90 | $1.88 (-1.05%) | $2.11 | $1.76 | 398,910 | $755,388 |
| 08/05/2024 | $1.75 | $1.79 (2.29%) | $1.88 | $1.75 | 247,500 | $719,226 |
| 08/02/2024 | $1.99 | $1.98 (-0.5%) | $2.00 | $1.93 | 194,142 | $795,568 |
| 08/01/2024 | $2.22 | $2.04 (-8.11%) | $2.25 | $1.96 | 355,800 | $16.26 M |
| 07/31/2024 | $2.15 | $2.24 (4.19%) | $2.31 | $2.15 | 297,600 | $17.85 M |
| 07/30/2024 | $2.30 | $2.19 (-4.78%) | $2.33 | $2.00 | 464,400 | $17.45 M |
| 07/29/2024 | $2.54 | $2.40 (-5.51%) | $2.56 | $2.36 | 344,010 | $19.12 M |
| 07/26/2024 | $2.61 | $2.57 (-1.53%) | $2.68 | $2.54 | 256,511 | $20.48 M |
| 07/25/2024 | $2.53 | $2.66 (5.14%) | $2.82 | $2.53 | 481,844 | $21.20 M |
| 07/24/2024 | $2.99 | $2.62 (-12.37%) | $2.99 | $2.51 | 847,500 | $20.88 M |
| 07/23/2024 | $3.05 | $3.11 (1.97%) | $3.19 | $2.86 | 566,500 | $24.78 M |
| 07/22/2024 | $3.27 | $3.08 (-5.81%) | $3.40 | $2.97 | 952,300 | $24.54 M |
| 07/19/2024 | $3.15 | $3.00 (-4.76%) | $3.18 | $2.92 | 612,600 | $23.91 M |
| 07/18/2024 | $3.08 | $3.15 (2.27%) | $3.42 | $2.82 | 1.61 M | $25.10 M |
| 07/17/2024 | $3.23 | $3.07 (-4.95%) | $3.24 | $3.04 | 696,717 | $24.46 M |
| 07/16/2024 | $3.25 | $3.26 (0.31%) | $3.64 | $3.19 | 1.15 M | $25.98 M |
| 07/15/2024 | $3.62 | $3.30 (-8.84%) | $3.66 | $3.10 | 1.56 M | $26.30 M |
| 07/12/2024 | $3.72 | $3.69 (-0.81%) | $4.13 | $3.35 | 2.22 M | $29.40 M |
| 07/11/2024 | $6.09 | $3.74 (-38.59%) | $7.00 | $3.35 | 29.10 M | $29.80 M |
| 07/10/2024 | $3.80 | $3.65 (-3.95%) | $3.90 | $3.51 | 2.63 M | $29.08 M |
| 07/09/2024 | $3.91 | $3.89 (-0.51%) | $4.36 | $3.51 | 734,558 | $31.00 M |
| 07/08/2024 | $4.55 | $3.80 (-16.48%) | $4.73 | $3.69 | 769,400 | $30.28 M |
| 07/05/2024 | $4.56 | $4.42 (-3.07%) | $4.76 | $4.33 | 473,100 | $35.22 M |
| 07/03/2024 | $4.89 | $4.51 (-7.77%) | $5.13 | $4.33 | 641,300 | $35.94 M |
| 07/02/2024 | $5.96 | $5.05 (-15.27%) | $6.33 | $4.61 | 8.46 M | $40.24 M |
| 07/01/2024 | $4.28 | $4.66 (8.88%) | $6.65 | $4.28 | 10.36 M | $37.13 M |
| 06/28/2024 | $4.78 | $4.28 (-10.46%) | $4.94 | $3.99 | 662,300 | $34.10 M |