Free Trial

Volcon (VLCN) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free VLCN Stock Alerts
$0.25
-0.01 (-3.81%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Volcon Stock Price Performance

5 Day
Performance
+10.88%
1 Month
Performance
-60.64%
3 Month
Performance
-95.38%
6 Month
Performance
-99.52%
Year-To-Date
Performance
-94.33%
1 Year
Performance
-99.91%
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 Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

VLCN Stock Chart for Friday, April, 26, 2024

VLCN Chart by TradingView

Volcon Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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
02/12/2024$1.87$1.85
-1.07%		$2.15$1.562.93 million shs$278,000.00
02/09/2024$2.50$1.87
-25.20%		$3.29$1.584.94 million shs$280,000.00
02/08/2024$2.76$2.50
-9.42%		$2.64$2.22629,111 shs$375,000.00
02/07/2024$3.43$2.76
-19.53%		$3.43$2.611.39 million shs$414,000.00
02/06/2024$3.22$3.43
+6.52%		$3.48$3.141.39 million shs$23.39 million
02/05/2024$4.01$3.22
-19.69%		$4.84$2.601.31 million shs$21.96 million
02/02/2024$4.50$4.01
-10.81%		$4.50$3.94168,145 shs$608,000.00
02/01/2024$6.06$4.50
-25.84%		$4.73$4.32256,590 shs$681,000.00
01/31/2024$5.95$6.06
+1.81%		$6.17$5.40249,483 shs$919,000.00
01/30/2024$6.30$5.95
-5.50%		$6.62$5.72126,964 shs$902,000.00
01/29/2024$5.47$6.30
+15.13%		$6.94$5.79229,173 shs$955,000.00
01/26/2024$6.21$5.47
-11.88%		$6.30$5.43181,855 shs$829,000.00
01/25/2024$5.31$6.21
+16.95%		$7.36$5.47625,988 shs$941,000.00

Related Companies:
This page (NASDAQ:VLCN) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals