5 DAY PERFORMANCE
-9.65%
1 MONTH PERFORMANCE
-72.70%
3 MONTH PERFORMANCE
-79.55%
6 MONTH PERFORMANCE
-91.93%
YEAR-TO-DATE PERFORMANCE
-77.26%
1 YEAR PERFORMANCE
-99.88%
Volcon, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $1.04 | $0.99 (-4.43%) | $1.04 | $0.95 | 333,398 | $566,397 |
| 02/19/2025 | $1.07 | $1.01 (-5.61%) | $1.07 | $1.00 | 479,400 | $575,572 |
| 02/18/2025 | $1.08 | $1.05 (-2.78%) | $1.08 | $0.96 | 775,600 | $598,367 |
| 02/14/2025 | $1.28 | $1.10 (-14.06%) | $1.44 | $1.10 | 2.17 M | $626,860 |
| 02/13/2025 | $1.14 | $1.22 (7.02%) | $1.26 | $1.11 | 1.27 M | $695,245 |
| 02/12/2025 | $1.15 | $1.15 (0%) | $1.20 | $1.12 | 467,900 | $655,354 |
| 02/11/2025 | $1.26 | $1.14 (-9.52%) | $1.26 | $1.10 | 715,422 | $649,655 |
| 02/10/2025 | $1.53 | $1.26 (-17.65%) | $1.53 | $1.23 | 1.04 M | $718,040 |
| 02/07/2025 | $1.60 | $1.50 (-6.25%) | $1.63 | $1.48 | 710,400 | $854,810 |
| 02/06/2025 | $1.70 | $1.64 (-3.53%) | $1.75 | $1.61 | 1.11 M | $934,592 |
| 02/05/2025 | $2.07 | $1.83 (-11.59%) | $2.07 | $1.76 | 3.88 M | $1.04 M |
| 02/04/2025 | $5.71 | $3.20 (-43.96%) | $10.10 | $3.06 | 55.59 M | $1.82 M |
| 02/03/2025 | $3.18 | $3.34 (5.03%) | $3.38 | $3.18 | 46,332 | $1.90 M |
| 01/31/2025 | $3.38 | $3.35 (-0.89%) | $3.40 | $3.27 | 11,583 | $1.91 M |
| 01/30/2025 | $3.25 | $3.42 (5.23%) | $3.42 | $3.24 | 13,600 | $1.95 M |
| 01/29/2025 | $3.22 | $3.33 (3.42%) | $3.52 | $3.22 | 23,904 | $1.90 M |
| 01/28/2025 | $3.39 | $3.35 (-1.18%) | $3.60 | $3.18 | 47,047 | $1.91 M |
| 01/27/2025 | $3.55 | $3.38 (-4.79%) | $3.55 | $3.30 | 10,500 | $1.93 M |
| 01/24/2025 | $3.47 | $3.52 (1.44%) | $3.65 | $3.47 | 14,603 | $2.01 M |
| 01/23/2025 | $3.65 | $3.47 (-4.93%) | $3.65 | $3.40 | 38,001 | $1.98 M |
| 01/22/2025 | $3.67 | $3.62 (-1.36%) | $3.75 | $3.60 | 10,964 | $2.06 M |
| 01/21/2025 | $3.78 | $3.64 (-3.7%) | $3.88 | $3.60 | 16,600 | $2.07 M |
| 01/17/2025 | $3.66 | $3.76 (2.73%) | $3.83 | $3.63 | 14,588 | $2.14 M |
| 01/16/2025 | $3.80 | $3.70 (-2.63%) | $3.98 | $3.52 | 60,059 | $2.11 M |
| 01/15/2025 | $3.83 | $3.75 (-2.09%) | $3.83 | $3.69 | 19,300 | $2.14 M |
| 01/14/2025 | $3.82 | $3.84 (0.52%) | $4.00 | $3.76 | 13,725 | $2.19 M |
| 01/13/2025 | $3.87 | $3.82 (-1.29%) | $3.91 | $3.75 | 12,475 | $2.18 M |
| 01/10/2025 | $4.08 | $3.93 (-3.68%) | $4.30 | $3.86 | 16,000 | $2.24 M |
| 01/08/2025 | $4.19 | $4.09 (-2.39%) | $4.29 | $3.90 | 26,139 | $2.33 M |
| 01/07/2025 | $4.80 | $4.23 (-11.87%) | $4.80 | $3.99 | 103,739 | $2.41 M |
| 01/06/2025 | $4.44 | $4.38 (-1.35%) | $4.50 | $4.25 | 22,361 | $2.50 M |
| 01/03/2025 | $4.16 | $4.24 (1.92%) | $4.38 | $4.14 | 17,366 | $2.42 M |
| 01/02/2025 | $4.31 | $4.16 (-3.48%) | $4.50 | $4.11 | 25,100 | $2.37 M |
| 12/31/2024 | $4.40 | $4.37 (-0.68%) | $4.59 | $4.18 | 38,761 | $2.49 M |
| 12/30/2024 | $4.04 | $4.36 (7.92%) | $4.59 | $4.04 | 71,966 | $2.48 M |
| 12/27/2024 | $3.91 | $4.03 (3.07%) | $4.14 | $3.91 | 20,700 | $2.30 M |
| 12/26/2024 | $3.99 | $3.91 (-2.01%) | $4.08 | $3.86 | 16,123 | $2.23 M |
| 12/24/2024 | $3.99 | $4.07 (2.01%) | $4.15 | $3.91 | 15,500 | $2.32 M |
| 12/23/2024 | $3.90 | $3.99 (2.31%) | $3.99 | $3.78 | 15,289 | $2.27 M |
| 12/20/2024 | $3.74 | $3.84 (2.67%) | $3.87 | $3.73 | 11,246 | $2.19 M |
| 12/19/2024 | $3.85 | $3.74 (-2.86%) | $3.85 | $3.69 | 28,743 | $2.13 M |
| 12/18/2024 | $4.17 | $3.85 (-7.67%) | $4.34 | $3.85 | 40,300 | $2.19 M |
| 12/17/2024 | $4.38 | $4.16 (-5.02%) | $4.40 | $3.95 | 20,200 | $2.37 M |
| 12/16/2024 | $4.36 | $4.20 (-3.67%) | $4.48 | $4.14 | 16,966 | $2.39 M |
| 12/13/2024 | $4.42 | $4.30 (-2.71%) | $4.43 | $4.30 | 5,324 | $2.45 M |
| 12/12/2024 | $4.44 | $4.50 (1.35%) | $4.55 | $4.32 | 9,032 | $2.56 M |
| 12/11/2024 | $4.19 | $4.44 (5.97%) | $4.54 | $4.16 | 38,514 | $2.53 M |
| 12/10/2024 | $4.21 | $4.13 (-1.9%) | $4.39 | $4.05 | 7,176 | $2.35 M |
| 12/09/2024 | $4.36 | $4.22 (-3.21%) | $4.36 | $4.03 | 37,807 | $2.40 M |
| 12/06/2024 | $3.93 | $4.28 (8.91%) | $4.29 | $3.93 | 61,336 | $2.44 M |
| 12/05/2024 | $4.07 | $3.97 (-2.46%) | $4.20 | $3.91 | 34,700 | $2.26 M |
| 12/04/2024 | $4.36 | $4.05 (-7.11%) | $4.49 | $4.00 | 36,400 | $2.31 M |
| 12/03/2024 | $4.35 | $4.36 (0.23%) | $4.48 | $4.31 | 24,069 | $2.48 M |
| 12/02/2024 | $4.62 | $4.28 (-7.36%) | $4.62 | $4.27 | 27,615 | $2.44 M |
| 11/29/2024 | $4.56 | $4.41 (-3.29%) | $4.71 | $4.41 | 25,900 | $2.51 M |
| 11/27/2024 | $4.44 | $4.51 (1.58%) | $4.80 | $4.40 | 65,353 | $2.57 M |
| 11/26/2024 | $5.14 | $4.38 (-14.79%) | $5.15 | $4.12 | 79,600 | $2.50 M |
| 11/25/2024 | $5.00 | $5.24 (4.8%) | $5.36 | $4.82 | 29,408 | $2.99 M |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
