Volcon Inc (VLCN) Historical Stock Data
1.71 ↓0.06 (-3.39%)
As of February 3, 2023, 11:06am EST.
Historical Data
In the past 30 trading days, VLCN is up 1.23% a day on average. There have been 20 days where Volcon Inc closed green and 10 days where VLCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 1.75 | 1.71 | ↓$0.04 (-2.29%) | 1.69 | 1.77 | 196.40K |
| 2023-02-02 | 2.00 | 1.77 | ↓$0.23 (-11.50%) | 1.75 | 2.00 | 148.57K |
| 2023-02-01 | 1.79 | 1.92 | ↑$0.13 (7.26%) | 1.76 | 1.95 | 133.28K |
| 2023-01-31 | 1.75 | 1.79 | ↑$0.04 (2.29%) | 1.70 | 1.79 | 129.59K |
| 2023-01-30 | 1.65 | 1.70 | ↑$0.05 (3.03%) | 1.61 | 1.78 | 118.71K |
| 2023-01-27 | 1.56 | 1.67 | ↑$0.11 (7.05%) | 1.53 | 1.68 | 195.90K |
| 2023-01-26 | 1.51 | 1.55 | ↑$0.04 (2.65%) | 1.49 | 1.56 | 118.98K |
| 2023-01-25 | 1.49 | 1.50 | ↑$0.01 (0.67%) | 1.41 | 1.52 | 269.19K |
| 2023-01-24 | 1.48 | 1.45 | ↓$0.03 (-2.03%) | 1.41 | 1.53 | 112.45K |
| 2023-01-23 | 1.42 | 1.46 | ↑$0.04 (2.82%) | 1.34 | 1.48 | 82.97K |
| 2023-01-20 | 1.31 | 1.39 | ↑$0.08 (6.11%) | 1.31 | 1.40 | 73.76K |
| 2023-01-19 | 1.38 | 1.31 | ↓$0.07 (-5.07%) | 1.30 | 1.39 | 86.12K |
| 2023-01-18 | 1.41 | 1.37 | ↓$0.04 (-2.84%) | 1.35 | 1.43 | 76.03K |
| 2023-01-17 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.35 | 1.70 | 647.43K |
| 2023-01-13 | 1.45 | 1.46 | ↑$0.01 (0.69%) | 1.41 | 1.47 | 70.82K |
| 2023-01-12 | 1.45 | 1.43 | ↓$0.02 (-1.38%) | 1.38 | 1.50 | 151.27K |
| 2023-01-11 | 1.20 | 1.31 | ↑$0.11 (9.17%) | 1.17 | 1.35 | 158.88K |
| 2023-01-10 | 1.24 | 1.21 | ↓$0.03 (-2.42%) | 1.19 | 1.29 | 42.91K |
| 2023-01-09 | 1.20 | 1.24 | ↑$0.04 (3.33%) | 1.19 | 1.27 | 37.75K |
| 2023-01-06 | 1.11 | 1.21 | ↑$0.10 (9.01%) | 1.09 | 1.21 | 69.52K |
| 2023-01-05 | 1.12 | 1.13 | ↑$0.01 (0.89%) | 1.10 | 1.13 | 36.70K |
| 2023-01-04 | 1.04 | 1.12 | ↑$0.08 (7.69%) | 1.01 | 1.13 | 73.09K |
| 2023-01-03 | 1.05 | 1.02 | ↓$0.03 (-2.86%) | 0.99 | 1.05 | 27.54K |
| 2022-12-30 | 0.99 | 1.01 | ↑$0.02 (2.03%) | 0.98 | 1.02 | 106.28K |
| 2022-12-29 | 0.99 | 1.00 | ↑$0.01 (1.01%) | 0.99 | 1.03 | 39.34K |
| 2022-12-28 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 1.00 | 1.04 | 40.30K |
| 2022-12-27 | 0.94 | 1.02 | ↑$0.08 (8.56%) | 0.94 | 1.02 | 299.79K |
| 2022-12-23 | 1.00 | 0.93 | ↓$0.07 (-7.00%) | 0.91 | 1.00 | 104.12K |
| 2022-12-22 | 1.00 | 0.99 | ↓$0.01 (-1.00%) | 0.93 | 1.06 | 130.28K |
| 2022-12-21 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.99 | 1.06 | 69.63K |
Create an account or log in to view more rows.
$VLCN has just been halted from trading due to volatility.
$VLCN I already know
tomorrow the bulls going to say "next week" just like every week.
$VLCN glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$VLCN not yet time to short
$VLCN overvalued
$VLCN who here can't stand the CEO?
$VLCN Many many bears
$VLCN nice!!!
$VLCN lets go <3
$VLCN must buyyy