Volcon Inc (VLCN) Historical Stock Data

0.23 ↓0.01 (-4.11%)

As of April 18, 2024, 3:55pm EST.

Historical Data

In the past 30 trading days, VLCN is down -3.78% a day on average. There have been 8 days where Volcon Inc closed green and 22 days where VLCN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-18	0.24	0.23	↓$0.01 (-3.62%)	0.21	0.24	0.99M
2024-04-17	0.25	0.24	↓$0.01 (-5.52%)	0.23	0.25	1.42M
2024-04-16	0.27	0.25	↓$0.02 (-5.65%)	0.24	0.27	1.68M
2024-04-15	0.28	0.27	↓$0.02 (-6.10%)	0.26	0.28	1.18M
2024-04-12	0.27	0.27	↓$0.00 (-0.29%)	0.25	0.28	2.11M
2024-04-11	0.29	0.28	↓$0.01 (-4.48%)	0.26	0.29	2.73M
2024-04-10	0.30	0.30	↓$0.00 (-1.16%)	0.29	0.31	1.97M
2024-04-09	0.30	0.33	↑$0.03 (8.80%)	0.29	0.34	5.46M
2024-04-08	0.32	0.29	↓$0.03 (-8.20%)	0.27	0.32	3.10M
2024-04-05	0.39	0.33	↓$0.07 (-16.92%)	0.32	0.40	3.73M
2024-04-04	0.39	0.39	↑$0.00 (0.98%)	0.37	0.48	11.20M
2024-04-03	0.43	0.35	↓$0.08 (-17.98%)	0.30	0.45	6.81M
2024-04-02	0.60	0.44	↓$0.16 (-27.04%)	0.42	0.60	3.72M
2024-04-01	0.66	0.61	↓$0.05 (-7.11%)	0.60	0.67	1.33M
2024-03-28	0.68	0.68	↑$0.00 (0.00%)	0.65	0.74	1.11M
2024-03-27	0.64	0.68	↑$0.04 (6.27%)	0.63	0.69	1.08M
2024-03-26	0.67	0.64	↓$0.02 (-3.47%)	0.61	0.68	1.03M
2024-03-25	0.69	0.68	↓$0.01 (-1.52%)	0.66	0.70	746.47K
2024-03-22	0.69	0.68	↓$0.01 (-1.06%)	0.67	0.72	0.99M
2024-03-21	0.75	0.73	↓$0.02 (-2.48%)	0.69	0.75	747.39K
2024-03-20	0.68	0.72	↑$0.03 (5.15%)	0.57	0.75	1.70M
2024-03-19	0.70	0.66	↓$0.03 (-4.53%)	0.62	0.70	1.18M
2024-03-18	0.75	0.70	↓$0.04 (-5.96%)	0.68	0.75	1M
2024-03-15	0.66	0.71	↑$0.05 (7.77%)	0.61	0.77	3.06M
2024-03-14	0.77	0.67	↓$0.10 (-12.73%)	0.57	0.82	2.67M
2024-03-13	0.83	0.78	↓$0.05 (-6.02%)	0.77	0.85	1.78M
2024-03-12	0.90	0.83	↓$0.07 (-7.37%)	0.81	0.90	2.14M
2024-03-11	0.89	0.90	↑$0.01 (1.37%)	0.88	0.93	1.38M
2024-03-08	0.94	0.93	↓$0.01 (-0.96%)	0.89	0.98	2.14M
2024-03-07	0.88	0.94	↑$0.06 (6.47%)	0.86	1.07	4.45M