Free Trial

Volcon (VLCN) Stock Chart & Stock Price History

→ America could fall from this event (From Porter & Company) (Ad)
Free VLCN Stock Alerts
$0.37
-0.02 (-4.17%)
(As of 09:09 AM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Volcon Stock Price Performance

5 Day
Performance
+21.22%
1 Month
Performance
+34.99%
3 Month
Performance
-71.75%
6 Month
Performance
-98.93%
Year-To-Date
Performance
-91.76%
1 Year
Performance
-99.86%
Receive VLCN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Volcon and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Your Portfolio’s Shield Against Inflation: Gold’s Surge and AI Breakthroughs
While gold may be thanking China for its recent growth, this sector is currently thanking Elon Musk. As crazy as it sounds, artificial intelligence just got one step closer to ushering in "the next step in human evolution"... and minting new millionaires. And it's all thanks to Musk's latest AI creation.
Click to watch this device in action

VLCN Stock Chart for Tuesday, May, 14, 2024

VLCN Chart by TradingView

Volcon Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$0.36$0.38
+7.79%		$0.41$0.352.80 million shs$9.62 million
05/10/2024$0.30$0.36
+17.36%		$0.38$0.323.89 million shs$7.34 million
05/09/2024$0.28$0.30
+9.78%		$0.31$0.271.93 million shs$6.26 million
05/08/2024$0.29$0.28
-6.41%		$0.28$0.251.87 million shs$5.70 million
05/07/2024$0.24$0.29
+23.39%		$0.33$0.239.41 million shs$6.09 million
05/06/2024$0.24$0.24
+1.01%		$0.24$0.23563,059 shs$4.94 million
05/03/2024$0.24$0.24
+0.25%		$0.25$0.23714,736 shs$4.89 million
05/02/2024$0.25$0.24
-6.53%		$0.25$0.23870,980 shs$4.87 million
05/01/2024$0.26$0.25
-2.06%		$0.26$0.25567,499 shs$5.21 million
04/30/2024$0.26$0.26
-1.11%		$0.27$0.25778,543 shs$5.32 million
04/29/2024$0.25$0.26
+3.17%		$0.26$0.25885,039 shs$5.38 million
04/26/2024$0.26$0.25
-3.92%		$0.26$0.241.09 million shs$4.74 million
04/25/2024$0.26$0.26
+1.98%		$0.27$0.222.36 million shs$4.93 million
04/24/2024$0.29$0.26
-12.46%		$0.30$0.234.62 million shs$4.84 million
04/23/2024$0.23$0.29
+26.38%		$0.35$0.2415.58 million shs$5.52 million
04/22/2024$0.23$0.23
+2.28%		$0.24$0.221.02 million shs$4.37 million
04/19/2024$0.23$0.23
+0.62%		$0.23$0.22949,208 shs$4.27 million
04/18/2024$0.24$0.23
-4.11%		$0.24$0.21979,826 shs$4.25 million
04/17/2024$0.25$0.24
-6.27%		$0.25$0.231.39 million shs$4.43 million
04/16/2024$0.27$0.25
-5.33%		$0.27$0.241.68 million shs$4.73 million
04/15/2024$0.27$0.27
-2.17%		$0.28$0.261.18 million shs$4.99 million
04/12/2024$0.28$0.27
-1.80%		$0.27$0.252.10 million shs$5.10 million
04/11/2024$0.30$0.28
-6.83%		$0.29$0.262.72 million shs$5.20 million
04/10/2024$0.33$0.30
-8.49%		$0.31$0.291.93 million shs$5.58 million
04/09/2024$0.29$0.33
+10.43%		$0.34$0.295.45 million shs$6.09 million
04/08/2024$0.33$0.29
-9.75%		$0.32$0.273.08 million shs$5.52 million
04/05/2024$0.39$0.33
-16.41%		$0.40$0.323.59 million shs$49,000.00
04/04/2024$0.35$0.39
+11.46%		$0.48$0.3711.16 million shs$59,000.00
04/03/2024$0.44$0.35
-20.04%		$0.45$0.306.80 million shs$52,000.00
04/02/2024$0.61$0.44
-28.36%		$0.60$0.423.51 million shs$66,000.00
04/01/2024$0.68$0.61
-10.15%		$0.67$0.601.33 million shs$92,000.00
03/29/2024$0.68$0.68$0.74$0.651.13 million shs$103,000.00
03/28/2024$0.68$0.68
-0.01%		$0.74$0.651.07 million shs$102,000.00
03/27/2024$0.64$0.68
+5.93%		$0.69$0.631.07 million shs$102,000.00
03/26/2024$0.68$0.64
-5.59%		$0.68$0.611.02 million shs$96,000.00
03/25/2024$0.68$0.68
-0.54%		$0.70$0.66741,050 shs$102,000.00
03/22/2024$0.73$0.68
-6.36%		$0.72$0.67985,694 shs$103,000.00
03/21/2024$0.72$0.73
+2.11%		$0.75$0.69705,015 shs$110,000.00
03/20/2024$0.66$0.72
+7.76%		$0.75$0.581.58 million shs$107,000.00
03/19/2024$0.70$0.66
-5.55%		$0.70$0.621.14 million shs$100,000.00
America could fall from this event (Ad)

America’s “Internal Enemies” Exposed New documentary exposes a hidden election plan in Washington D.C. that, if successful, could be more financially and culturally devastating than the dot-com blowup of 2000, the 2008 financial crisis, or the COVID crash.

Click here to see how you can protect yourself today.
03/18/2024$0.71$0.70
-1.08%		$0.75$0.68977,654 shs$105,000.00
03/15/2024$0.67$0.71
+5.68%		$0.77$0.613.04 million shs$107,000.00
03/14/2024$0.78$0.67
-13.85%		$0.82$0.572.66 million shs$101,000.00
03/13/2024$0.83$0.78
-6.00%		$0.85$0.771.76 million shs$117,000.00
03/12/2024$0.90$0.83
-8.02%		$0.90$0.812.05 million shs$124,000.00
03/11/2024$0.93$0.90
-2.78%		$0.93$0.881.37 million shs$135,000.00
03/08/2024$0.94$0.93
-0.84%		$0.97$0.892.11 million shs$139,000.00
03/07/2024$0.87$0.94
+7.56%		$1.07$0.864.43 million shs$140,000.00
03/06/2024$1.00$0.87
-12.99%		$1.00$0.874.06 million shs$131,000.00
03/05/2024$1.06$1.00
-5.66%		$1.18$0.964.68 million shs$151,000.00
03/04/2024$0.98$1.06
+8.16%		$1.26$0.949.93 million shs$159,000.00
03/01/2024$1.33$0.98
-26.32%		$1.28$0.9114.55 million shs$147,000.00
02/29/2024$1.21$1.33
+9.92%		$2.38$1.09116.32 million shs$200,000.00
02/28/2024$0.87$1.21
+38.68%		$1.44$0.8319.48 million shs$182,000.00
02/27/2024$0.83$0.87
+5.12%		$1.04$0.814.90 million shs$131,000.00
02/26/2024$0.89$0.83
-6.23%		$0.92$0.81950,981 shs$124,000.00
02/23/2024$1.06$0.89
-16.04%		$1.08$0.842.27 million shs$134,000.00
02/22/2024$1.07$1.06
-0.93%		$1.06$1.02543,679 shs$159,000.00
02/21/2024$1.16$1.07
-7.76%		$1.12$1.04942,847 shs$160,000.00
02/20/2024$1.21$1.16
-4.13%		$1.24$1.022.35 million shs$175,000.00
02/19/2024$1.21$1.21$1.28$1.033.68 million shs$182,000.00
02/16/2024$1.11$1.21
+9.50%		$1.28$1.033.58 million shs$182,000.00
02/15/2024$1.30$1.11
-15.00%		$1.19$0.982.59 million shs$167,000.00
02/14/2024$1.68$1.30
-22.62%		$2.01$1.275.40 million shs$195,000.00
02/13/2024$1.85$1.68
-9.19%		$1.80$1.601.58 million shs$252,000.00

Related Companies:
This page (NASDAQ:VLCN) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Charles Payne Demystifies Options
Unstoppable Prosperity