5 DAY PERFORMANCE
-3.65%
1 MONTH PERFORMANCE
-3.42%
3 MONTH PERFORMANCE
-76.32%
6 MONTH PERFORMANCE
-87.32%
YEAR-TO-DATE PERFORMANCE
-81.90%
1 YEAR PERFORMANCE
-99.58%
Volcon, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.82 | $0.79 (-2.94%) | $0.82 | $0.76 | 94,543 | $499,014 |
| 05/01/2025 | $0.82 | $0.79 (-3.15%) | $0.82 | $0.79 | 30,357 | $498,446 |
| 04/30/2025 | $0.81 | $0.81 (0.57%) | $0.82 | $0.76 | 42,900 | $513,903 |
| 04/29/2025 | $0.84 | $0.82 (-2.04%) | $0.84 | $0.79 | 82,811 | $520,211 |
| 04/28/2025 | $0.81 | $0.82 (0.88%) | $0.84 | $0.79 | 43,100 | $517,940 |
| 04/25/2025 | $0.80 | $0.84 (4.9%) | $0.84 | $0.78 | 142,000 | $551,835 |
| 04/24/2025 | $0.81 | $0.79 (-2.47%) | $0.82 | $0.75 | 93,700 | $518,949 |
| 04/23/2025 | $0.80 | $0.81 (1.13%) | $0.81 | $0.78 | 45,280 | $532,104 |
| 04/22/2025 | $0.76 | $0.79 (4.55%) | $0.79 | $0.75 | 35,020 | $519,607 |
| 04/21/2025 | $0.85 | $0.78 (-8.6%) | $0.85 | $0.72 | 104,200 | $512,372 |
| 04/17/2025 | $0.82 | $0.78 (-4.97%) | $0.83 | $0.77 | 26,719 | $513,490 |
| 04/16/2025 | $0.81 | $0.85 (5.45%) | $0.87 | $0.79 | 31,307 | $558,413 |
| 04/15/2025 | $0.80 | $0.83 (3.75%) | $0.84 | $0.79 | 69,600 | $545,916 |
| 04/14/2025 | $0.80 | $0.79 (-0.75%) | $0.82 | $0.75 | 55,426 | $522,238 |
| 04/11/2025 | $0.72 | $0.78 (8.69%) | $0.79 | $0.72 | 45,293 | $515,003 |
| 04/10/2025 | $0.78 | $0.76 (-3.15%) | $0.80 | $0.72 | 25,500 | $497,902 |
| 04/09/2025 | $0.74 | $0.76 (3.18%) | $0.77 | $0.72 | 60,581 | $502,177 |
| 04/08/2025 | $0.84 | $0.74 (-11.81%) | $0.84 | $0.72 | 106,500 | $486,654 |
| 04/07/2025 | $0.72 | $0.77 (6.6%) | $0.79 | $0.72 | 65,600 | $504,939 |
| 04/04/2025 | $0.83 | $0.75 (-10.16%) | $0.83 | $0.71 | 152,816 | $493,298 |
| 04/03/2025 | $0.85 | $0.82 (-3.36%) | $0.89 | $0.79 | 115,951 | $538,681 |
| 04/02/2025 | $0.84 | $0.85 (2.01%) | $0.90 | $0.81 | 111,700 | $560,386 |
| 04/01/2025 | $0.85 | $0.83 (-1.6%) | $0.88 | $0.81 | 112,274 | $548,810 |
| 03/31/2025 | $0.98 | $0.89 (-8.94%) | $0.98 | $0.85 | 175,325 | $586,958 |
| 03/28/2025 | $0.99 | $0.96 (-3.46%) | $1.02 | $0.92 | 124,533 | $631,487 |
| 03/27/2025 | $1.02 | $1.00 (-1.96%) | $1.05 | $0.98 | 136,912 | $657,730 |
| 03/26/2025 | $1.02 | $1.03 (0.98%) | $1.07 | $1.02 | 534,233 | $677,462 |
| 03/25/2025 | $0.97 | $1.02 (5.15%) | $1.03 | $0.92 | 604,100 | $670,885 |
| 03/24/2025 | $0.90 | $0.93 (2.82%) | $0.97 | $0.88 | 374,900 | $611,820 |
| 03/21/2025 | $0.97 | $0.88 (-9.28%) | $0.97 | $0.87 | 167,829 | $578,802 |
| 03/20/2025 | $0.85 | $0.95 (12.12%) | $0.98 | $0.85 | 213,638 | $626,817 |
| 03/19/2025 | $0.89 | $0.87 (-2.2%) | $0.89 | $0.84 | 86,200 | $571,830 |
| 03/18/2025 | $0.92 | $0.87 (-5.87%) | $0.97 | $0.85 | 199,900 | $569,594 |
| 03/17/2025 | $0.90 | $0.89 (-0.89%) | $0.92 | $0.82 | 141,000 | $585,380 |
| 03/14/2025 | $0.88 | $0.88 (-0.11%) | $0.92 | $0.82 | 263,221 | $500,918 |
| 03/13/2025 | $0.90 | $0.87 (-3.04%) | $0.93 | $0.86 | 151,200 | $497,271 |
| 03/12/2025 | $0.84 | $0.89 (5.7%) | $0.92 | $0.83 | 128,202 | $507,187 |
| 03/11/2025 | $0.97 | $0.87 (-10.08%) | $0.98 | $0.80 | 458,800 | $494,650 |
| 03/10/2025 | $0.89 | $0.99 (11.28%) | $1.09 | $0.83 | 2.32 M | $564,345 |
| 03/07/2025 | $0.80 | $0.82 (2.61%) | $0.83 | $0.66 | 141,900 | $468,094 |
| 03/06/2025 | $0.78 | $0.82 (4.83%) | $0.83 | $0.78 | 79,911 | $465,985 |
| 03/05/2025 | $0.79 | $0.82 (3.54%) | $0.83 | $0.79 | 76,086 | $466,156 |
| 03/04/2025 | $0.81 | $0.80 (-1.73%) | $0.81 | $0.76 | 397,847 | $453,049 |
| 03/03/2025 | $0.83 | $0.84 (1.45%) | $0.91 | $0.80 | 534,100 | $479,833 |
| 02/28/2025 | $0.94 | $0.85 (-9.61%) | $0.96 | $0.77 | 900,500 | $484,335 |
| 02/27/2025 | $1.00 | $0.99 (-0.78%) | $1.37 | $0.92 | 13.16 M | $564,174 |
| 02/26/2025 | $0.91 | $0.93 (2.27%) | $0.95 | $0.87 | 233,312 | $530,381 |
| 02/25/2025 | $0.90 | $0.89 (-0.94%) | $0.91 | $0.86 | 236,837 | $509,466 |
| 02/24/2025 | $0.95 | $0.92 (-3.15%) | $0.97 | $0.87 | 459,345 | $524,340 |
| 02/21/2025 | $1.05 | $0.95 (-9.33%) | $1.10 | $0.93 | 1.41 M | $542,519 |
| 02/20/2025 | $1.04 | $0.99 (-4.43%) | $1.04 | $0.95 | 333,400 | $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 |
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.
