Canada markets close in 2 hours 19 minutes

Volcon, Inc. (VLCN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.3093+0.0333 (+11.91%)
As of 01:41PM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20240.27380.31310.27320.30930.30931,238,481
May 08, 20240.25000.28300.25000.27600.27601,901,500
May 07, 20240.24000.32800.23200.29500.29509,552,700
May 06, 20240.24400.24500.22900.23700.2370569,400
May 03, 20240.24000.25000.22800.23700.2370726,300
May 02, 20240.25000.25000.23300.23600.2360874,500
May 01, 20240.26500.26500.24500.25300.2530582,000
Apr 30, 20240.26300.27000.25300.25800.2580804,200
Apr 29, 20240.25400.26300.24600.26100.2610980,500
Apr 26, 20240.26300.26300.24300.25300.25301,155,300
Apr 25, 20240.26000.26700.22000.26300.26302,428,500
Apr 24, 20240.29000.30500.23100.25800.25804,631,200
Apr 23, 20240.24100.34900.24100.29500.295015,776,400
Apr 22, 20240.23000.23600.22000.23300.23301,071,400
Apr 19, 20240.22600.23000.21800.22800.2280889,500
Apr 18, 20240.23500.23600.21200.22700.22701,021,300
Apr 17, 20240.25000.25300.23200.23600.23601,424,400
Apr 16, 20240.26700.27000.24400.25200.25201,682,500
Apr 15, 20240.28400.28500.25700.26600.26601,183,900
Apr 12, 20240.27300.27500.25100.27200.27202,095,600
Apr 11, 20240.29000.29100.26000.27700.27702,727,200
Apr 10, 20240.30100.30800.29100.29700.29701,971,600
Apr 09, 20240.29900.33700.29000.32500.32505,486,400
Apr 08, 20240.32100.32100.27300.29400.29403,107,800
Apr 05, 20240.39300.40000.32100.32600.32603,677,100
Apr 04, 20240.38600.48000.37000.39000.390011,207,800
Apr 03, 20240.42700.45000.30300.35000.35006,839,800
Apr 02, 20240.60000.60000.42100.43800.43803,728,700
Apr 01, 20240.65800.66600.59800.61100.61101,331,100
Mar 28, 20240.68000.73800.65000.68000.68001,128,900
Mar 27, 20240.64000.69000.63000.68000.68001,080,100
Mar 26, 20240.66500.68200.61200.64200.64201,036,700
Mar 25, 20240.69100.69900.66000.68000.6800755,900
Mar 22, 20240.69100.71500.66800.68400.6840983,600
Mar 21, 20240.74900.74900.69000.73000.7300758,700
Mar 20, 20240.68000.75000.57400.71500.71501,712,200
Mar 19, 20240.69500.69500.62000.66400.66401,188,700
Mar 18, 20240.74700.75000.68400.70300.70301,000,200
Mar 15, 20240.65900.77000.61300.71000.71003,030,500
Mar 14, 20240.77000.82000.56500.67200.67202,695,600
Mar 13, 20240.83000.84900.77000.78000.78001,799,100
Mar 12, 20240.89600.90000.81000.83000.83002,174,300
Mar 11, 20240.89000.93300.88100.90200.90201,380,600
Mar 08, 20240.93700.97700.89000.92800.92802,094,600
Mar 07, 20240.87901.07000.85900.93600.93604,415,600
Mar 06, 20241.00001.00000.86600.87000.87004,255,100
Mar 05, 20240.96001.18000.96001.00001.00004,734,800
Mar 04, 20241.00001.26000.94001.06001.06009,990,900
Mar 01, 20241.28001.28000.91400.98000.980014,520,900
Feb 29, 20241.83002.38001.09001.33001.3300116,871,200
Feb 28, 20240.86801.44000.83001.21001.210021,366,500
Feb 27, 20240.83001.04000.81000.87300.87305,090,000
Feb 26, 20240.89000.92000.81200.83000.83001,050,100
Feb 23, 20241.05001.08000.83600.88500.88502,328,800
Feb 22, 20241.05001.06001.02001.06001.0600574,500
Feb 21, 20241.08001.12001.04001.07001.0700974,600
Feb 20, 20241.24001.25001.02001.16001.16002,368,700
Feb 16, 20241.15001.28001.03001.21001.21003,618,300
Feb 15, 20241.18001.19000.98001.10501.10502,704,300
Feb 14, 20241.74002.01001.27401.30001.30005,450,400
Feb 13, 20241.73001.80001.60001.68001.68001,607,800
Feb 12, 20241.81002.17001.56001.85001.85002,954,000
Feb 09, 20242.42003.29001.58001.87001.87004,955,500
Feb 08, 20242.51002.64002.22002.50002.5000637,900
Feb 07, 20243.43003.44002.61002.76002.76001,395,300
Feb 06, 20243.14003.49003.14003.43003.43001,418,200
Feb 05, 20244.40004.84002.60003.22003.22001,330,500
Feb 05, 20241:45 Stock Split
Feb 02, 20244.18504.50003.96004.00504.0050176,444
Feb 01, 20244.72504.72504.32004.50004.5000264,067
Jan 31, 20246.16506.16505.40006.07506.0750260,667
Jan 30, 20246.61506.61505.71505.94005.9400133,491
Jan 29, 20245.85006.93005.80506.30006.3000235,207
Jan 26, 20246.30006.30005.40005.49005.4900183,304
Jan 25, 20245.89507.38005.49006.21006.2100633,327
Jan 24, 20245.08505.80505.08505.31005.3100172,716
Jan 23, 20244.95005.26504.68005.13005.1300142,169
Jan 22, 20244.68004.95004.36504.81504.8150127,147
Jan 19, 20244.90504.90504.18504.63504.6350134,840
Jan 18, 20244.86004.95004.50004.72504.7250143,476
Jan 17, 20244.72505.17504.32004.68004.6800254,653
Jan 16, 20244.77005.53504.05004.72504.7250461,936
Jan 12, 20246.12007.87504.63504.68004.68003,017,404
Jan 11, 20244.00504.50003.78004.45504.4550619,509
Jan 10, 20244.05004.63503.78004.00504.0050175,949
Jan 09, 20244.41004.41003.60004.09504.095090,784
Jan 08, 20244.54504.63504.23004.50004.500092,587
Jan 05, 20244.50004.72503.87004.50004.5000159,198
Jan 04, 20244.81505.49004.41004.68004.6800517,118
Jan 03, 20244.41004.41004.05004.41004.410093,547
Jan 02, 20244.41004.45503.91504.36504.3650152,187
Dec 29, 20234.72504.81504.23004.45504.4550122,036
Dec 28, 20235.40005.44504.54504.59004.5900191,700
Dec 27, 20235.35505.76004.72505.44505.4450402,013
Dec 26, 20239.63009.94505.89506.30006.30003,648,100
Dec 22, 20233.51004.86003.37504.45504.4550823,780
Dec 21, 20233.33004.00503.15003.60003.6000249,084
Dec 20, 20233.42003.60002.97003.28503.2850143,280
Dec 19, 20233.78003.78003.33003.42003.420096,000
Dec 18, 20234.14004.27503.60003.87003.870068,040
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...