Free Trial

Volcon (VLCN) Stock Chart & Stock Price History

→ Everybody laughed when he recommended Netflix (From Stansberry Research) (Ad)
Free VLCN Stock Alerts
$0.24
-0.05 (-18.28%)
(As of 04:00 PM 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 InvestorPlace
Boost your retirement with these AI payouts
BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.
Starting today, you could siphon a new stream of income from this $3 billion pool of cash.

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
Warren Buffett's "mystery stock" (Ad)

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
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 ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**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