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 | -0.57 | -25.6756756757 | 2.22 | 2.25 | 1.7 | 305089 | 1.8779657 | CS |
| 4 | -4.48 | -73.0831973899 | 6.13 | 7 | 1.7 | 2126627 | 3.49623527 | CS |
| 12 | -31.35 | -95 | 33 | 34.5 | 1.7 | 3048528 | 9.81378552 | CS |
| 26 | -249.35 | -99.3426294821 | 251 | 329 | 1.7 | 4047387 | 64.98523654 | CS |
| 52 | -12902.1 | -99.9872130195 | 12903.75 | 14598 | 1.7 | 4932884 | 410.88342926 | CS |
| 156 | -202723.35 | -99.9991860895 | 202725 | 404100 | 1.7 | 2189501 | 14835.4969781 | CS |
| 260 | -202723.35 | -99.9991860895 | 202725 | 404100 | 1.7 | 2189501 | 14835.4969781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723070100 | 1.71 | -0.17 | -9.04 | 1.93 | 1.9301 | 1.7 | 335388 |
| 1722983700 | 1.88 | 0.09 | 5.03 | 1.9 | 2.11 | 1.76 | 394698 |
| 1722897300 | 1.79 | -0.19 | -9.60 | 1.76 | 1.8824 | 1.76 | 236729 |
| 1722638100 | 1.98 | -0.06 | -2.94 | 1.98 | 2 | 1.93 | 192167 |
| 1722551700 | 2.04 | -0.2 | -8.93 | 2.22 | 2.25 | 1.96 | 354840 |
| 1722465300 | 2.24 | 0.05 | 2.28 | 2.15 | 2.31 | 2.145 | 286770 |
| 1722378900 | 2.19 | -0.21 | -8.75 | 2.3 | 2.33 | 2 | 462652 |
| 1722292500 | 2.4 | -0.17 | -6.61 | 2.54 | 2.56 | 2.36 | 343184 |
| 1722033300 | 2.57 | -0.09 | -3.38 | 2.61 | 2.68 | 2.54 | 254332 |
| 1721946900 | 2.66 | 0.04 | 1.53 | 2.5299999 | 2.82 | 2.5299999 | 471737 |
| 1721860500 | 2.62 | -0.49 | -15.76 | 2.99 | 2.99 | 2.5099999 | 831361 |
| 1721774100 | 3.11 | 0.04 | 1.30 | 3.05 | 3.19 | 2.86 | 558876 |
| 1721687700 | 3.07 | 0.07 | 2.33 | 3.27 | 3.4 | 2.965 | 910473 |
| 1721428500 | 3 | -0.15 | -4.76 | 3.12 | 3.17 | 2.9204 | 590046 |
| 1721342100 | 3.15 | 0.08 | 2.61 | 3.08 | 3.42 | 2.82 | 1600723 |
| 1721255700 | 3.07 | -0.19 | -5.83 | 3.24 | 3.24 | 3.04 | 629805 |
| 1721169300 | 3.2599999 | -0.04 | -1.21 | 3.25 | 3.64 | 3.19 | 1140850 |
| 1721082900 | 3.3 | -0.39 | -10.57 | 3.62 | 3.66 | 3.1 | 1529435 |
| 1720823700 | 3.69 | -0.05 | -1.34 | 3.72 | 4.13 | 3.35 | 2202187 |
| 1720737300 | 3.74 | 0.09 | 2.47 | 6.13 | 6.98 | 3.35 | 25865486 |
| 1720650900 | 3.65 | -0.24 | -6.17 | 3.8 | 3.9 | 3.51 | 2054098 |
| 1720564500 | 3.89 | 0.09 | 2.37 | 3.91 | 4.36 | 3.51 | 711327 |
| 1720478100 | 3.8 | -0.62 | -14.03 | 4.55 | 4.73 | 3.69 | 761684 |
| 1720218900 | 4.42 | -0.09 | -2.00 | 4.5599999 | 4.76 | 4.33 | 462814 |
| 1720040640 | 4.51 | -0.54 | -10.69 | 4.89 | 5.13 | 4.33 | 641252 |
| 1719959700 | 5.05 | 0.39 | 8.37 | 6.01 | 6.33 | 4.61 | 8423298 |
| 1719873300 | 4.66 | 0.38 | 8.88 | 4.28 | 6.65 | 4.28 | 10329957 |
| 1719614100 | 4.28 | -0.81 | -15.91 | 4.78 | 4.92 | 3.99 | 656338 |
| 1719527700 | 5.09 | -1.51 | -22.88 | 6.19 | 6.3 | 4.8181 | 1488269 |
| 1719441300 | 6.6 | 1.04 | 18.71 | 8.1 | 9.6 | 5.72 | 9944321 |
| 1719354900 | 5.5599999 | 1.68 | 43.30 | 5.79 | 12.67 | 5.5304 | 28400473 |
| 1719268500 | 3.88 | 0.23 | 6.30 | 3.49 | 4.11 | 3.45 | 146134 |
| 1719009300 | 3.65 | -0.29 | -7.36 | 3.84 | 3.9 | 3.36 | 186473 |
| 1718922900 | 3.94 | -0.15 | -3.67 | 3.91 | 4.35 | 3.61 | 214773 |
| 1718750100 | 4.09 | 0.42 | 11.44 | 3.74 | 6.05 | 3.6 | 1742580 |
| 1718663700 | 3.67 | -1.06 | -22.41 | 4.15 | 4.59 | 3.65 | 275948 |
| 1718404500 | 4.73 | -1.2 | -20.28 | 6.42 | 7.23 | 4.3465 | 1046728 |
| 1718318100 | 5.9333 | -0.95 | -13.76 | 6.87 | 6.92 | 5.8501 | 157289 |
| 1718231700 | 6.88 | -0.28 | -3.91 | 7.51 | 7.57 | 6.7003 | 64848 |
| 1718145300 | 7.16 | -0.94 | -11.60 | 7.55 | 7.85 | 7.11 | 88274 |
| 1718058900 | 8.1 | -2.22 | -21.51 | 9.63 | 9.8259 | 8.07 | 99312 |
| 1717799700 | 10.32 | -3.68 | -26.29 | 11.4 | 12.49 | 9.1135 | 231662 |
| 1717713300 | 14 | 0.65 | 4.87 | 14.21 | 14.753 | 12.74 | 65660 |
| 1717626900 | 13.35 | -3.34 | -20.01 | 12.34 | 13.889999 | 12.16 | 109051 |
| 1717540500 | 16.689999 | -0.01 | -0.06 | 16.89 | 17.25 | 16.15 | 14254 |
| 1717454100 | 16.7 | -1 | -5.65 | 17.28 | 17.599999 | 16.1 | 26127 |
| 1717194900 | 17.7 | -1.03 | -5.50 | 19.38 | 19.38 | 17.16 | 31907 |
| 1717108500 | 18.73 | -1.23 | -6.16 | 19.71 | 19.83 | 18.2 | 33751 |
| 1717022100 | 19.96 | -1.34 | -6.29 | 21.6 | 21.6 | 19.25 | 41204 |
| 1716935700 | 21.3 | 1.66 | 8.45 | 20.64 | 23.7 | 20.17 | 67627 |
| 1716590100 | 19.64 | -0.99 | -4.80 | 21.3 | 21.3 | 19 | 23945 |
| 1716503700 | 20.63 | -1.37 | -6.23 | 21.58 | 21.79 | 20.02 | 15721 |
| 1716417300 | 22 | 0.69 | 3.24 | 21.91 | 22.72 | 21 | 25857 |
| 1716330900 | 21.31 | -2.29 | -9.70 | 24 | 24 | 19 | 45794 |
| 1716244500 | 23.599999 | -5.28 | -18.28 | 26 | 26.8 | 23.599999 | 44562 |
| 1715985300 | 28.88 | 0.58 | 2.05 | 34 | 34.5 | 24 | 44588 |
| 1715898900 | 28.299999 | -5.24 | -15.62 | 33 | 33.57 | 27.98 | 16377 |
| 1715812500 | 33.54 | 2.14 | 6.82 | 33 | 34.64 | 32.59 | 14218 |
| 1715726100 | 31.4 | -6.93 | -18.08 | 39.11 | 39.67 | 31 | 19223 |
| 1715639700 | 38.33 | 2.77 | 7.79 | 35.09 | 41.27 | 34.77 | 28242 |
| 1715380500 | 35.56 | 5.26 | 17.36 | 31.66 | 37.5 | 31.66 | 38900 |
| 1715294100 | 30.3 | 2.7 | 9.78 | 27.38 | 31.49 | 26.87 | 19399 |
| 1715207700 | 27.6 | -1.89 | -6.41 | 25 | 28.299999 | 25 | 19026 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
