VLCN - Volcon, Inc.
0.689
0.008 1.176%
Share volume: 101,723
Last Updated: 05-09-2025
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
0.87%
PREVIOUS CLOSE
CHG
CHG%
$0.68
0.01
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.69 | $0.69 | $0.70 | $0.70 | $0.66 | $0.66 | $0.69 | $0.69 | 101,723 | $101,723.00 |
| 05-08-2025 | $0.72 | $0.72 | $0.73 | $0.73 | $0.67 | $0.67 | $0.68 | $0.68 | 214,142 | $214,142.00 |
| 05-07-2025 | $0.77 | $0.77 | $0.79 | $0.79 | $0.70 | $0.70 | $0.72 | $0.72 | 186,180 | $186,180.00 |
| 05-06-2025 | $0.76 | $0.76 | $0.81 | $0.81 | $0.76 | $0.76 | $0.78 | $0.78 | 62,335 | $62,335.00 |
| 05-05-2025 | $0.77 | $0.77 | $0.80 | $0.80 | $0.76 | $0.76 | $0.79 | $0.79 | 59,121 | $59,121.00 |
| 05-02-2025 | $0.82 | $0.82 | $0.82 | $0.82 | $0.76 | $0.76 | $0.79 | $0.79 | 96,099 | $96,099.00 |
| 05-01-2025 | $0.82 | $0.82 | $0.82 | $0.82 | $0.79 | $0.79 | $0.79 | $0.79 | 30,357 | $30,357.00 |
| 04-30-2025 | $0.81 | $0.81 | $0.82 | $0.82 | $0.76 | $0.76 | $0.81 | $0.81 | 42,879 | $42,879.00 |
| 04-29-2025 | $0.84 | $0.84 | $0.84 | $0.84 | $0.79 | $0.79 | $0.82 | $0.82 | 82,811 | $82,811.00 |
| 04-28-2025 | $0.81 | $0.81 | $0.84 | $0.84 | $0.79 | $0.79 | $0.82 | $0.82 | 43,078 | $43,078.00 |
