Volcon, Inc. Common stock (VLCN) Historical Stock Data

9.33 ↑0.50 (5.66%)

As of October 22, 2021, 3:52pm EST.

Historical Data

In the past 30 trading days, VLCN is down -0.83% a day on average. There have been 15 days where Volcon, Inc. Common stock closed green and 15 days where VLCN closed red.

Date	Open	Close	Change	Low	High	Volume
2021-10-21	8.83	8.83	↑$0.00 (0.00%)	8.25	8.98	157.25K
2021-10-20	9.27	8.69	↓$0.58 (-6.26%)	8.55	9.44	301.77K
2021-10-19	9.32	9.16	↓$0.16 (-1.72%)	8.50	9.69	0.93M
2021-10-18	8.63	9.25	↑$0.62 (7.18%)	7.90	9.97	1.39M
2021-10-15	7.60	8.28	↑$0.68 (8.95%)	7.53	8.66	598.20K
2021-10-14	7.70	7.65	↓$0.05 (-0.65%)	7.03	7.96	275.79K
2021-10-13	8.49	7.82	↓$0.67 (-7.89%)	6.91	8.63	703.25K
2021-10-12	9.00	8.70	↓$0.30 (-3.33%)	8.48	9.25	330.62K
2021-10-11	10.04	9.28	↓$0.76 (-7.61%)	9.14	10.66	2.20M
2021-10-08	9.16	9.13	↓$0.03 (-0.35%)	8.99	11.88	2.15M
2021-10-07	10.95	8.70	↓$2.25 (-20.57%)	8.03	12.78	1.83M
2021-10-06	9.01	10.86	↑$1.85 (20.53%)	7.12	15.50	7.11M
2021-10-05	8.80	9.20	↑$0.40 (4.55%)	8.80	9.20	105
2021-10-04	8.80	8.45	↓$0.35 (-3.98%)	8.05	8.85	2.60K
2021-10-01	9.05	9.05	↑$0.00 (0.00%)	9.05	9.05	0
2021-09-30	9.00	9.00	↑$0.00 (0.00%)	9.00	9.00	1.40K
2021-09-29	9.05	9.05	↑$0.00 (0.00%)	9.05	9.05	0
2021-09-28	9.20	9.20	↑$0.00 (0.00%)	9.20	9.20	196
2021-09-27	9.20	9.25	↑$0.05 (0.54%)	9.20	9.95	1.52K
2021-09-24	9.95	9.20	↓$0.75 (-7.54%)	9.20	9.95	595
2021-09-23	9.20	9.20	↑$0.00 (0.00%)	9.20	9.95	5.99K
2021-09-22	8.60	8.75	↑$0.15 (1.74%)	8.60	9.00	290
2021-09-21	8.50	8.50	↑$0.00 (0.00%)	8.50	8.50	125
2021-09-20	8.80	8.70	↓$0.10 (-1.14%)	8.70	8.80	280
2021-09-17	9.10	8.70	↓$0.40 (-4.40%)	8.70	9.10	260
2021-09-16	8.70	9.10	↑$0.40 (4.60%)	8.70	9.10	300
2021-09-15	9.00	8.70	↓$0.30 (-3.33%)	8.70	9.50	1.84K
2021-09-14	8.90	8.95	↑$0.05 (0.56%)	8.85	8.95	770
2021-09-13	9.20	8.90	↓$0.30 (-3.26%)	8.90	9.20	280
2021-09-10	9.00	8.85	↓$0.15 (-1.67%)	8.85	9.30	30