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.

DateOpenCloseChangeLowHighVolume
2021-10-218.838.83↑$0.00 (0.00%)8.258.98157.25K
2021-10-209.278.69↓$0.58 (-6.26%)8.559.44301.77K
2021-10-199.329.16↓$0.16 (-1.72%)8.509.690.93M
2021-10-188.639.25↑$0.62 (7.18%)7.909.971.39M
2021-10-157.608.28↑$0.68 (8.95%)7.538.66598.20K
2021-10-147.707.65↓$0.05 (-0.65%)7.037.96275.79K
2021-10-138.497.82↓$0.67 (-7.89%)6.918.63703.25K
2021-10-129.008.70↓$0.30 (-3.33%)8.489.25330.62K
2021-10-1110.049.28↓$0.76 (-7.61%)9.1410.662.20M
2021-10-089.169.13↓$0.03 (-0.35%)8.9911.882.15M
2021-10-0710.958.70↓$2.25 (-20.57%)8.0312.781.83M
2021-10-069.0110.86↑$1.85 (20.53%)7.1215.507.11M
2021-10-058.809.20↑$0.40 (4.55%)8.809.20105
2021-10-048.808.45↓$0.35 (-3.98%)8.058.852.60K
2021-10-019.059.05↑$0.00 (0.00%)9.059.050
2021-09-309.009.00↑$0.00 (0.00%)9.009.001.40K
2021-09-299.059.05↑$0.00 (0.00%)9.059.050
2021-09-289.209.20↑$0.00 (0.00%)9.209.20196
2021-09-279.209.25↑$0.05 (0.54%)9.209.951.52K
2021-09-249.959.20↓$0.75 (-7.54%)9.209.95595
2021-09-239.209.20↑$0.00 (0.00%)9.209.955.99K
2021-09-228.608.75↑$0.15 (1.74%)8.609.00290
2021-09-218.508.50↑$0.00 (0.00%)8.508.50125
2021-09-208.808.70↓$0.10 (-1.14%)8.708.80280
2021-09-179.108.70↓$0.40 (-4.40%)8.709.10260
2021-09-168.709.10↑$0.40 (4.60%)8.709.10300
2021-09-159.008.70↓$0.30 (-3.33%)8.709.501.84K
2021-09-148.908.95↑$0.05 (0.56%)8.858.95770
2021-09-139.208.90↓$0.30 (-3.26%)8.909.20280
2021-09-109.008.85↓$0.15 (-1.67%)8.859.3030
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.