Free Trial

Volcon (VLCN) Stock Chart & Stock Price History

→ Read this before you buy AI stocks (From InvestorPlace) (Ad)
Free VLCN Stock Alerts
$0.24
-0.05 (-17.48%)
(As of 05/20/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Volcon Stock Price Performance

5 Day
Performance
-26.65%
1 Month
Performance
+7.94%
3 Month
Performance
-78.79%
6 Month
Performance
-97.31%
Year-To-Date
Performance
-94.48%
1 Year
Performance
-99.90%
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 Stansberry Research
Warren Buffett's "mystery stock"
WARNING: Read This Before the Next Fed Meeting Investors are looking to the Fed with high hopes for interest rate relief. Unfortunately, many have no idea there's another major story unfolding right now, one that could be worth $40 trillion.
This Wall Street millionaire just stepped forward with all the details, and how it could make some

VLCN Stock Chart for Monday, May, 20, 2024

VLCN Chart by TradingView

Volcon Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.28$0.29
+2.05%		$0.35$0.244.38 million shs$7.25 million
05/16/2024$0.34$0.28
-15.62%		$0.34$0.281.63 million shs$7.10 million
05/15/2024$0.31$0.34
+6.82%		$0.35$0.321.37 million shs$8.42 million
05/14/2024$0.38$0.31
-18.08%		$0.40$0.311.90 million shs$7.88 million
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
What President Biden's new law means for investors (Ad)

What's Got Musk, Bezos, and Gates So Excited? Billionaires are plowing millions of dollars into a new technology that early estimates say could generate more wealth than A.I. – and determine the future of companies like Microsoft. The problem? Most investors have no idea it's happening, or how to profit on it.

This expert just went public with all the details, including which stocks to jump on immediately.
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
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

Related Companies:
This page (NASDAQ:VLCN) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto for AI
Weiss Ratings
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest