5 DAY PERFORMANCE
+1.00%
1 MONTH PERFORMANCE
-10.64%
3 MONTH PERFORMANCE
-56.39%
6 MONTH PERFORMANCE
-88.23%
YEAR-TO-DATE PERFORMANCE
-99.89%
1 YEAR PERFORMANCE
-99.89%
Volcon, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $3.91 | $4.03 (3.07%) | $4.14 | $3.91 | 20,667 | $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 |
| 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 |