Volcon Inc (VLCN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -5.98086124402 | 4.18 | 4.7721 | 3.9014 | 40327 | 4.22770503 | CS |
| 4 | -0.49 | -11.0859728507 | 4.42 | 4.7721 | 3.69 | 28378 | 4.15080684 | CS |
| 12 | -3.982 | -50.3286147624 | 7.912 | 7.912 | 3.49 | 97531 | 5.62751011 | CS |
| 26 | -26.47 | -87.0723684211 | 30.4 | 55.84 | 3.49 | 506204 | 21.34102557 | CS |
| 52 | -3228.87 | -99.8784335561 | 3232.8 | 6300 | 3.49 | 3339097 | 1795.21727619 | CS |
| 156 | -1673996.07 | -99.999765233 | 1674000 | 1886400 | 3.49 | 2060618 | 79405.8700734 | CS |
| 260 | -1621796.07 | -99.9997576767 | 1621800 | 3232800 | 3.49 | 1932875 | 117215.014162 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 3.93 | -0.16 | -3.91 | 4.01 | 4.3033 | 3.86 | 14704 |
| 1736379300 | 4.09 | -0.14 | -3.31 | 4.19 | 4.29 | 3.9014 | 25336 |
| 1736292900 | 4.23 | -0.15 | -3.42 | 4.716 | 4.7721 | 3.9855 | 100697 |
| 1736206500 | 4.38 | 0.14 | 3.30 | 4.2501 | 4.5 | 4.2501 | 20172 |
| 1735947300 | 4.24 | 0.08 | 1.92 | 4.18 | 4.3755 | 4.14 | 15104 |
| 1735860900 | 4.16 | -0.21 | -4.81 | 4.36 | 4.4951 | 4.11 | 24392 |
| 1735688100 | 4.37 | 0.01 | 0.23 | 4.4 | 4.594 | 4.18 | 38708 |
| 1735601700 | 4.36 | 0.33 | 8.19 | 4.1453 | 4.5941 | 4.05 | 70473 |
| 1735342500 | 4.03 | 0.12 | 3.07 | 3.99 | 4.1449999 | 3.99 | 19901 |
| 1735256100 | 3.91 | -0.13 | -3.22 | 3.99 | 4.08 | 3.864 | 16119 |
| 1735077840 | 4.04 | 0.05 | 1.25 | 4 | 4.1472 | 3.9064 | 15473 |
| 1734996900 | 3.99 | 0.15 | 3.91 | 3.9 | 3.99 | 3.78 | 15144 |
| 1734737700 | 3.84 | 0.1 | 2.67 | 3.74 | 3.87 | 3.73 | 11023 |
| 1734651300 | 3.74 | -0.11 | -2.86 | 3.85 | 3.85 | 3.69 | 28395 |
| 1734564900 | 3.85 | -0.31 | -7.45 | 4.2 | 4.34 | 3.85 | 40251 |
| 1734478500 | 4.1601 | -0.04 | -0.95 | 4.33 | 4.3956 | 3.95 | 19499 |
| 1734392100 | 4.2 | -0.1 | -2.33 | 4.3099999 | 4.48 | 4.14 | 16455 |
| 1734132900 | 4.3 | -0.2 | -4.44 | 4.42 | 4.43 | 4.3 | 5281 |
| 1734046500 | 4.5 | 0.06 | 1.35 | 4.3201 | 4.55 | 4.3201 | 7744 |
| 1733960100 | 4.44 | 0.31 | 7.50 | 4.195 | 4.54 | 4.16 | 38049 |
| 1733873700 | 4.1301 | -0.09 | -2.10 | 4.39 | 4.39 | 4.05 | 6719 |
| 1733787300 | 4.2186 | -0.06 | -1.43 | 4.3 | 4.3199 | 4.0258 | 35688 |
| 1733528100 | 4.28 | 0.31 | 7.81 | 4.03 | 4.2932 | 3.97 | 60460 |
| 1733441700 | 3.97 | -0.08 | -1.98 | 4.08 | 4.195 | 3.9122 | 34085 |
| 1733355300 | 4.05 | -0.31 | -7.11 | 4.43 | 4.485 | 4 | 35914 |
| 1733268900 | 4.36 | 0.08 | 1.87 | 4.3745 | 4.4799 | 4.3099999 | 23838 |
| 1733182500 | 4.28 | -0.13 | -2.95 | 4.62 | 4.62 | 4.273 | 26358 |
| 1732917840 | 4.41 | -0.1 | -2.22 | 4.57 | 4.71 | 4.41 | 23791 |
| 1732750500 | 4.51 | 0.13 | 2.97 | 4.44 | 4.8 | 4.4043 | 65347 |
| 1732664100 | 4.38 | -0.86 | -16.41 | 5.14 | 5.15 | 4.12 | 78025 |
| 1732577700 | 5.24 | 0.32 | 6.50 | 5 | 5.36 | 4.817 | 29165 |
| 1732318500 | 4.92 | 0.06 | 1.31 | 4.78 | 5.4738 | 4.4801 | 91655 |
| 1732232100 | 4.8563 | 0.16 | 3.33 | 4.54 | 4.9435 | 4.36 | 67782 |
| 1732145700 | 4.7 | 0.28 | 6.33 | 4.5 | 5.2699999 | 4.0599999 | 199170 |
| 1732059300 | 4.42 | 0.7 | 18.82 | 3.66 | 4.68 | 3.6502 | 151491 |
| 1731972900 | 3.72 | -0.28 | -7.00 | 3.9393 | 3.94 | 3.49 | 57144 |
| 1731713700 | 4 | -0.75 | -15.79 | 4.8 | 4.8099999 | 3.9301 | 97368 |
| 1731627300 | 4.75 | -0.22 | -4.43 | 4.98 | 5.03 | 4.61 | 62372 |
| 1731540900 | 4.97 | -1.81 | -26.70 | 6.48 | 6.8999 | 4.8 | 150675 |
| 1731454500 | 6.78 | -0.06 | -0.88 | 6.39 | 7.005 | 6.0201 | 85685 |
| 1731368100 | 6.84 | 0.8 | 13.34 | 5.42 | 7.15 | 5.1271 | 128460 |
| 1731108900 | 6.0352 | 0.43 | 7.76 | 5.7192 | 6.1336 | 5.6 | 138819 |
| 1731022500 | 5.6007999 | -0.8 | -12.45 | 6.24 | 6.32 | 5.6 | 123264 |
| 1730936100 | 6.3976 | 0.22 | 3.53 | 6.3296 | 6.48 | 6.1784 | 7675 |
| 1730849700 | 6.1792 | -0.07 | -1.19 | 6.1616 | 6.288 | 6.16 | 6328 |
| 1730763300 | 6.2535999 | 0.02 | 0.27 | 6.32 | 6.48 | 6.08 | 13091 |
| 1730500500 | 6.2368 | -0.16 | -2.49 | 6.4 | 6.4328 | 6.1616 | 10716 |
| 1730414100 | 6.396 | -0.21 | -3.13 | 6.4016 | 6.7048 | 6.24 | 10815 |
| 1730327700 | 6.6024 | -0.14 | -2.15 | 6.96 | 6.96 | 6.3448 | 12235 |
| 1730241300 | 6.7472 | -0.26 | -3.72 | 6.9944 | 6.996 | 6.7208 | 3762 |
| 1730154900 | 7.008 | 0.33 | 4.89 | 6.8 | 7.0384 | 6.5608 | 10763 |
| 1729895700 | 6.6816 | -0.06 | -0.87 | 6.8 | 6.9432 | 6.5599999 | 10547 |
| 1729809300 | 6.74 | -0.11 | -1.58 | 7.0104 | 7.04 | 6.5776 | 13271 |
| 1729722900 | 6.848 | -0.14 | -1.94 | 7.008 | 7.008 | 6.72 | 7957 |
| 1729636500 | 6.9832 | -0 | -0.05 | 7.036 | 7.097952 | 6.852 | 9989 |
| 1729550100 | 6.9864 | -0.46 | -6.12 | 7.3736 | 7.3736 | 6.684 | 22654 |
| 1729290900 | 7.4416 | -0.64 | -7.90 | 7.912 | 7.912 | 7.44 | 25898 |
| 1729204500 | 8.08 | 0.22 | 2.85 | 7.84 | 8.24 | 7.84 | 25443 |
| 1729118100 | 7.856 | 0.82 | 11.60 | 7.0224 | 8.16 | 6.8808 | 71138 |
| 1729031700 | 7.0392 | 0.56 | 8.63 | 6.48 | 7.184 | 6.1832 | 35527 |
| 1728945300 | 6.48 | 0.09 | 1.38 | 6.48 | 6.5599999 | 6.2392 | 9909 |
| 1728686100 | 6.392 | -0.16 | -2.44 | 6.5599999 | 6.5599999 | 6.0224 | 21452 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
