Volcon, Inc. (VLCN)
NASDAQ: VLCN · Real-Time Price · USD
6.85
+0.13 (1.93%)
At close: Jun 27, 2025, 4:00 PM
6.86
+0.01 (0.15%)
After-hours: Jun 27, 2025, 7:43 PM EDT
Volcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.65 | 7.01 | 6.60 | 6.85 | 6.85 | 1.93% | 45,826 |
| Jun 26, 2025 | 6.17 | 6.75 | 6.13 | 6.72 | 6.72 | 7.52% | 61,019 |
| Jun 25, 2025 | 5.84 | 6.35 | 5.80 | 6.25 | 6.25 | 7.39% | 48,808 |
| Jun 24, 2025 | 6.02 | 6.46 | 5.50 | 5.82 | 5.82 | -3.56% | 41,480 |
| Jun 23, 2025 | 6.38 | 6.51 | 5.80 | 6.04 | 6.04 | -5.85% | 76,177 |
| Jun 20, 2025 | 5.46 | 6.53 | 5.30 | 6.41 | 6.41 | 24.95% | 216,986 |
| Jun 18, 2025 | 5.18 | 5.37 | 5.12 | 5.13 | 5.13 | -1.35% | 23,797 |
| Jun 17, 2025 | 5.43 | 5.43 | 5.10 | 5.20 | 5.20 | -2.05% | 32,403 |
| Jun 16, 2025 | 5.21 | 5.53 | 5.13 | 5.31 | 5.31 | 1.90% | 64,072 |
| Jun 13, 2025 | 5.92 | 5.92 | 5.07 | 5.21 | 5.21 | -8.63% | 113,329 |
| Jun 12, 2025 | 5.43 | 6.15 | 5.05 | 5.70 | 5.70 | 8.16% | 113,833 |
| Jun 11, 2025 | 5.28 | 5.40 | 4.96 | 5.27 | 5.27 | 1.02% | 9,427 |
| Jun 10, 2025 | 4.77 | 5.44 | 4.72 | 5.22 | 5.22 | -0.04% | 48,612 |
| Jun 9, 2025 | 5.36 | 5.36 | 5.22 | 5.22 | 5.22 | -2.59% | 7,416 |
| Jun 6, 2025 | 5.53 | 5.60 | 5.16 | 5.36 | 5.36 | -1.33% | 14,356 |
| Jun 5, 2025 | 5.60 | 5.60 | 5.36 | 5.43 | 5.43 | -2.72% | 10,666 |
| Jun 4, 2025 | 5.16 | 5.83 | 5.06 | 5.58 | 5.58 | 9.79% | 45,488 |
| Jun 3, 2025 | 4.74 | 5.19 | 4.56 | 5.09 | 5.09 | 8.79% | 23,440 |
| Jun 2, 2025 | 4.49 | 4.76 | 4.40 | 4.68 | 4.68 | 3.02% | 19,478 |
| May 30, 2025 | 4.56 | 4.64 | 4.40 | 4.54 | 4.54 | -2.11% | 24,717 |
| May 29, 2025 | 4.64 | 4.79 | 4.49 | 4.64 | 4.64 | -1.76% | 20,433 |
| May 28, 2025 | 4.71 | 4.88 | 4.49 | 4.72 | 4.72 | -1.36% | 32,810 |
| May 27, 2025 | 4.96 | 5.24 | 4.48 | 4.78 | 4.78 | 4.87% | 393,160 |
| May 23, 2025 | 4.84 | 4.96 | 4.41 | 4.56 | 4.56 | -7.54% | 28,191 |
| May 22, 2025 | 4.96 | 4.99 | 4.82 | 4.93 | 4.93 | -2.10% | 11,354 |
| May 21, 2025 | 5.12 | 5.20 | 4.87 | 5.04 | 5.04 | -0.79% | 10,492 |
| May 20, 2025 | 4.88 | 5.12 | 4.79 | 5.08 | 5.08 | 5.42% | 15,346 |
| May 19, 2025 | 5.19 | 5.19 | 4.72 | 4.82 | 4.82 | -5.51% | 27,806 |
| May 16, 2025 | 5.48 | 5.76 | 5.10 | 5.10 | 5.10 | -10.24% | 22,145 |
| May 15, 2025 | 5.68 | 5.92 | 5.46 | 5.68 | 5.68 | -2.45% | 6,860 |
| May 14, 2025 | 5.90 | 6.00 | 5.68 | 5.83 | 5.83 | -1.77% | 12,005 |
| May 13, 2025 | 5.84 | 6.24 | 5.84 | 5.93 | 5.93 | 0.17% | 22,382 |
| May 12, 2025 | 6.00 | 6.00 | 5.61 | 5.92 | 5.92 | 7.40% | 16,443 |
| May 9, 2025 | 5.56 | 5.58 | 5.30 | 5.51 | 5.51 | 1.19% | 13,232 |
| May 8, 2025 | 5.76 | 5.84 | 5.36 | 5.45 | 5.45 | -5.70% | 26,767 |
| May 7, 2025 | 6.14 | 6.32 | 5.64 | 5.78 | 5.78 | -7.23% | 23,272 |
| May 6, 2025 | 6.10 | 6.47 | 6.09 | 6.23 | 6.23 | -1.36% | 7,791 |
| May 5, 2025 | 6.18 | 6.39 | 6.09 | 6.31 | 6.31 | -0.25% | 7,390 |
| May 2, 2025 | 6.52 | 6.52 | 6.09 | 6.33 | 6.33 | 0.11% | 12,012 |
| May 1, 2025 | 6.53 | 6.53 | 6.32 | 6.32 | 6.32 | -3.01% | 3,794 |
| Apr 30, 2025 | 6.48 | 6.52 | 6.08 | 6.52 | 6.52 | -1.21% | 5,359 |
| Apr 29, 2025 | 6.73 | 6.73 | 6.32 | 6.60 | 6.60 | 0.44% | 10,351 |
| Apr 28, 2025 | 6.51 | 6.71 | 6.33 | 6.57 | 6.57 | -2.15% | 5,384 |
| Apr 25, 2025 | 6.40 | 6.74 | 6.24 | 6.71 | 6.71 | 6.34% | 17,745 |
| Apr 24, 2025 | 6.47 | 6.56 | 6.01 | 6.31 | 6.31 | -2.47% | 11,710 |
| Apr 23, 2025 | 6.40 | 6.48 | 6.24 | 6.47 | 6.47 | 2.41% | 5,660 |
| Apr 22, 2025 | 6.05 | 6.36 | 6.00 | 6.32 | 6.32 | 1.41% | 4,377 |
| Apr 21, 2025 | 6.82 | 6.82 | 5.72 | 6.23 | 6.23 | -0.22% | 13,019 |
| Apr 17, 2025 | 6.57 | 6.64 | 6.16 | 6.25 | 6.25 | -8.04% | 3,339 |
| Apr 16, 2025 | 6.44 | 6.97 | 6.33 | 6.79 | 6.79 | 2.29% | 3,913 |