Volcon Inc (VLCN) Historical Stock Data
7.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VLCN is down -0.55% a day on average. There have been 13 days where Volcon Inc closed green and 17 days where VLCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 7.55 | 7.69 | ↑$0.14 (1.85%) | 7.48 | 7.75 | 659.66K |
| 2025-09-25 | 7.79 | 7.53 | ↓$0.26 (-3.34%) | 7.50 | 7.91 | 585.95K |
| 2025-09-24 | 7.63 | 7.94 | ↑$0.31 (4.06%) | 7.63 | 8.17 | 740.35K |
| 2025-09-23 | 7.78 | 7.73 | ↓$0.05 (-0.64%) | 7.71 | 8.03 | 680.61K |
| 2025-09-19 | 7.50 | 7.62 | ↑$0.12 (1.60%) | 7.42 | 7.79 | 3.12M |
| 2025-09-18 | 7.60 | 7.73 | ↑$0.13 (1.71%) | 7.49 | 7.93 | 1.17M |
| 2025-09-17 | 7.42 | 7.58 | ↑$0.16 (2.09%) | 7.42 | 7.85 | 595.15K |
| 2025-09-15 | 6.92 | 7.31 | ↑$0.39 (5.64%) | 6.92 | 7.33 | 487.14K |
| 2025-09-12 | 7.14 | 7.08 | ↓$0.06 (-0.84%) | 7.02 | 7.42 | 0.91M |
| 2025-09-10 | 7.15 | 7.09 | ↓$0.06 (-0.84%) | 7.02 | 7.29 | 432.93K |
| 2025-09-09 | 7.01 | 7.03 | ↑$0.02 (0.29%) | 6.99 | 7.37 | 816.56K |
| 2025-09-08 | 7.09 | 6.95 | ↓$0.14 (-1.97%) | 6.92 | 7.25 | 1.06M |
| 2025-09-05 | 7.09 | 6.98 | ↓$0.11 (-1.55%) | 6.75 | 7.15 | 549.22K |
| 2025-08-29 | 6.90 | 7.05 | ↑$0.15 (2.17%) | 6.80 | 7.17 | 445.69K |
| 2025-08-28 | 6.95 | 6.99 | ↑$0.04 (0.58%) | 6.95 | 7.35 | 528.42K |
| 2025-08-26 | 7.05 | 6.91 | ↓$0.14 (-1.99%) | 6.90 | 7.31 | 852.13K |
| 2025-08-25 | 7.37 | 7.22 | ↓$0.15 (-2.04%) | 7.10 | 7.64 | 885.44K |
| 2025-08-22 | 7.32 | 7.52 | ↑$0.20 (2.73%) | 7.18 | 7.70 | 2.09M |
| 2025-08-21 | 7.50 | 7.33 | ↓$0.17 (-2.27%) | 7.16 | 7.50 | 1.42M |
| 2025-08-18 | 7.68 | 7.23 | ↓$0.45 (-5.86%) | 6.86 | 7.70 | 2.97M |
| 2025-08-15 | 9.96 | 9.00 | ↓$0.96 (-9.64%) | 8.80 | 10.15 | 410.46K |
| 2025-08-14 | 10.37 | 10.31 | ↓$0.06 (-0.58%) | 9.90 | 10.82 | 219.53K |
| 2025-08-13 | 11.00 | 10.52 | ↓$0.48 (-4.36%) | 10.35 | 11.37 | 174.14K |
| 2025-08-12 | 10.01 | 11.08 | ↑$1.07 (10.64%) | 10.01 | 11.20 | 141.78K |
| 2025-08-11 | 9.99 | 10.30 | ↑$0.31 (3.10%) | 9.90 | 10.38 | 129.80K |
| 2025-08-08 | 9.67 | 9.80 | ↑$0.13 (1.34%) | 9.55 | 10.00 | 64.71K |
| 2025-08-07 | 10.45 | 9.75 | ↓$0.70 (-6.70%) | 9.75 | 10.45 | 51.60K |
| 2025-08-01 | 9.80 | 9.75 | ↓$0.05 (-0.51%) | 9.50 | 10.04 | 102.74K |
| 2025-07-30 | 11.40 | 10.57 | ↓$0.83 (-7.28%) | 10.26 | 12.22 | 431.04K |
| 2025-07-29 | 12.75 | 12.24 | ↓$0.51 (-4.00%) | 11.65 | 12.79 | 239.52K |
Create an account or log in to view more rows.
$VLCN go time
$VLCN nice day!
$VLCN There is nothing wrong with a decent pullback
$VLCN eyeing for a scalp
$VLCN what happens?
$VLCN every dip gets bought up.
$VLCN good times
$VLCN has just been halted from trading due to volatility.
$VLCN has just been halted from trading due to volatility.
$VLCN has just been halted from trading due to volatility.