Volcon, Inc. - Common stock (VLCN)
3.2866
-0.1334 (-3.90%)
Volcon Inc is an innovative company focused on the design and manufacture of electric off-road vehicles
The company aims to revolutionize the outdoor recreational and utility vehicle markets by offering environmentally friendly alternatives that combine advanced electric technology with rugged performance. Volcon's product lineup includes electric motorcycles and all-terrain vehicles, catering to both enthusiasts and professionals seeking sustainable solutions for their outdoor adventures. Through its commitment to sustainability and cutting-edge engineering, Volcon strives to provide high-performance vehicles that meet the demands of a growing market for eco-conscious transportation.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 3.25 | 3.42 | 3.24 | 3.42 | 13,570 | 3.42 |
| 1/29/2025 | 3.22 | 3.52 | 3.22 | 3.33 | 23,883 | 3.33 |
| 1/28/2025 | 3.39 | 3.60 | 3.18 | 3.35 | 44,010 | 3.35 |
| 1/27/2025 | 3.55 | 3.55 | 3.30 | 3.38 | 10,466 | 3.38 |
| 1/24/2025 | 3.47 | 3.65 | 3.47 | 3.52 | 14,603 | 3.52 |
| 1/23/2025 | 3.65 | 3.65 | 3.40 | 3.47 | 35,944 | 3.47 |
| 1/22/2025 | 3.67 | 3.75 | 3.60 | 3.62 | 10,553 | 3.62 |
| 1/21/2025 | 3.78 | 3.88 | 3.60 | 3.64 | 16,570 | 3.64 |
| 1/17/2025 | 3.66 | 3.83 | 3.63 | 3.76 | 14,588 | 3.76 |
| 1/16/2025 | 3.80 | 3.98 | 3.52 | 3.70 | 60,008 | 3.70 |
| 1/15/2025 | 3.83 | 3.83 | 3.69 | 3.75 | 19,285 | 3.75 |
| 1/14/2025 | 3.82 | 4.00 | 3.75 | 3.84 | 10,682 | 3.84 |
| 1/13/2025 | 3.87 | 3.91 | 3.75 | 3.82 | 12,437 | 3.82 |
| 1/10/2025 | 4.08 | 4.30 | 3.86 | 3.93 | 15,978 | 3.93 |
| 1/08/2025 | 4.19 | 4.29 | 3.90 | 4.09 | 26,139 | 4.09 |
| 1/07/2025 | 4.80 | 4.80 | 3.99 | 4.23 | 103,213 | 4.23 |
| 1/06/2025 | 4.44 | 4.50 | 4.25 | 4.38 | 22,282 | 4.38 |
| 1/03/2025 | 4.16 | 4.38 | 4.14 | 4.24 | 17,366 | 4.24 |
| 1/02/2025 | 4.31 | 4.50 | 4.11 | 4.16 | 25,050 | 4.16 |
| 12/31/2024 | 4.36 | 0.00 | 4.37 | 4.37 | 0 | 4.37 |
| 12/30/2024 | 4.04 | 4.59 | 4.04 | 4.36 | 71,954 | 4.36 |
| 12/27/2024 | 3.91 | 4.14 | 3.91 | 4.03 | 20,669 | 4.03 |
| 12/26/2024 | 3.99 | 4.08 | 3.86 | 3.91 | 16,114 | 3.91 |
| 12/24/2024 | 3.99 | 4.15 | 3.91 | 4.07 | 15,473 | 4.07 |
| 12/23/2024 | 3.90 | 3.99 | 3.78 | 3.99 | 15,162 | 3.99 |
| 12/20/2024 | 3.74 | 3.87 | 3.73 | 3.84 | 11,246 | 3.84 |
| 12/19/2024 | 3.85 | 3.85 | 3.69 | 3.79 | 27,144 | 3.79 |
| 12/18/2024 | 4.17 | 4.34 | 3.85 | 3.85 | 40,251 | 3.85 |
| 12/17/2024 | 4.38 | 4.40 | 3.95 | 4.16 | 19,376 | 4.16 |
| 12/16/2024 | 4.36 | 4.48 | 4.14 | 4.20 | 16,823 | 4.20 |
| 12/13/2024 | 4.42 | 4.43 | 4.30 | 4.30 | 5,324 | 4.30 |
| 12/12/2024 | 4.44 | 4.55 | 4.32 | 4.50 | 8,883 | 4.50 |
| 12/11/2024 | 4.19 | 4.54 | 4.16 | 4.44 | 38,242 | 4.44 |
| 12/10/2024 | 4.21 | 4.39 | 4.05 | 4.13 | 7,102 | 4.13 |
| 12/09/2024 | 4.36 | 4.36 | 4.03 | 4.22 | 37,774 | 4.22 |
| 12/06/2024 | 3.93 | 4.29 | 3.93 | 4.28 | 61,336 | 4.28 |
| 12/05/2024 | 4.07 | 4.20 | 3.91 | 3.97 | 34,650 | 3.97 |
| 12/04/2024 | 4.36 | 4.49 | 4.00 | 4.05 | 36,332 | 4.05 |
| 12/03/2024 | 4.35 | 4.48 | 4.31 | 4.36 | 24,032 | 4.36 |
| 12/02/2024 | 4.62 | 4.62 | 4.27 | 4.28 | 26,292 | 4.28 |
| 11/29/2024 | 4.56 | 4.71 | 4.41 | 4.41 | 25,900 | 4.41 |
| 11/27/2024 | 4.44 | 4.80 | 4.40 | 4.51 | 65,353 | 4.51 |
| 11/26/2024 | 5.14 | 5.15 | 4.12 | 4.38 | 78,122 | 4.38 |
| 11/25/2024 | 5.00 | 5.36 | 4.82 | 5.24 | 29,380 | 5.24 |
| 11/22/2024 | 4.83 | 5.47 | 4.48 | 4.92 | 92,352 | 4.92 |
| 11/21/2024 | 4.54 | 4.94 | 4.36 | 4.86 | 65,576 | 4.86 |
| 11/20/2024 | 4.49 | 5.27 | 4.06 | 4.70 | 199,596 | 4.70 |
| 11/19/2024 | 3.66 | 4.68 | 3.65 | 4.42 | 153,449 | 4.42 |
| 11/18/2024 | 3.92 | 4.00 | 3.49 | 3.72 | 58,211 | 3.72 |
| 11/15/2024 | 4.80 | 4.81 | 3.93 | 4.00 | 97,391 | 4.00 |
| 11/14/2024 | 4.97 | 5.03 | 4.61 | 4.75 | 63,709 | 4.75 |
| 11/13/2024 | 6.37 | 6.90 | 4.80 | 4.97 | 152,863 | 4.97 |
| 11/12/2024 | 6.39 | 7.00 | 6.02 | 6.78 | 86,377 | 6.78 |
| 11/11/2024 | 5.53 | 7.15 | 5.13 | 6.84 | 128,874 | 6.84 |
| 11/08/2024 | 0.70 | 0.77 | 0.70 | 0.75 | 1,128,619 | 6.04 |
| 11/07/2024 | 0.78 | 0.79 | 0.70 | 0.70 | 989,599 | 5.60 |
| 11/06/2024 | 0.82 | 0.82 | 0.77 | 0.80 | 63,970 | 6.40 |
| 11/05/2024 | 0.77 | 0.79 | 0.77 | 0.77 | 50,606 | 6.18 |
| 11/04/2024 | 0.79 | 0.81 | 0.76 | 0.78 | 103,624 | 6.25 |
| 11/01/2024 | 0.80 | 0.81 | 0.77 | 0.78 | 86,434 | 6.24 |
| 10/31/2024 | 0.80 | 0.84 | 0.78 | 0.80 | 86,787 | 6.40 |