Free Trial
→ Trump’s Great Society (From Porter & Company) (Ad) Buy VLCN Stock  Free VLCN Stock Alerts

Volcon (VLCN) Stock Chart & Stock Price History

Volcon logo
$1.00 -0.04 (-3.38%)
Closing price 04:00 PM Eastern
Extended Trading
$0.98 -0.02 (-2.40%)
As of 04:44 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Volcon Stock Price Performance

5 Day
Performance
+17.61%
1 Month
Performance
+4.55%
3 Month
Performance
-74.32%
6 Month
Performance
-88.75%
Year-To-Date
Performance
-76.32%
1 Year
Performance
-99.81%
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.

VLCN Stock Chart for Thursday, March, 27, 2025

VLCN Chart by TradingView
Remove Ads

Volcon Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/26/2025$1.02$1.04
+1.47%		$1.07$1.02527,764 shs$3.51 million
03/25/2025$0.93$1.02
+9.65%		$1.03$0.92602,869 shs$3.46 million
03/24/2025$0.88$0.93
+5.70%		$0.97$0.88374,040 shs$3.16 million
03/21/2025$0.95$0.88
-7.66%		$0.97$0.87165,658 shs$2.99 million
03/20/2025$0.87$0.95
+9.62%		$0.98$0.85212,841 shs$3.23 million
03/19/2025$0.87$0.87
+0.39%		$0.89$0.8477,787 shs$2.95 million
03/18/2025$0.89$0.87
-2.70%		$0.97$0.85197,964 shs$2.94 million
03/17/2025$0.88$0.89
+1.25%		$0.92$0.82139,271 shs$3.02 million
03/14/2025$0.87$0.88
+0.73%		$0.92$0.82256,197 shs$2.98 million
03/13/2025$0.89$0.87
-1.96%		$0.93$0.86146,521 shs$2.96 million
03/12/2025$0.87$0.89
+2.53%		$0.92$0.83127,952 shs$3.02 million
03/11/2025$0.99$0.87
-12.35%		$0.98$0.80448,834 shs$2.94 million
03/10/2025$0.82$0.99
+20.56%		$1.09$0.832.28 million shs$3.36 million
03/07/2025$0.82$0.82
+0.45%		$0.83$0.66135,486 shs$2.79 million
03/06/2025$0.82$0.82
-0.04%		$0.83$0.7873,228 shs$2.77 million
03/05/2025$0.80$0.82
+2.89%		$0.83$0.7975,851 shs$2.78 million
03/04/2025$0.84$0.80
-5.58%		$0.81$0.76389,987 shs$2.70 million
03/03/2025$0.85$0.84
-0.93%		$0.91$0.80521,412 shs$2.86 million
02/28/2025$0.99$0.85
-14.15%		$0.96$0.77892,128 shs$2.88 million
02/27/2025$0.93$0.99
+6.37%		$1.37$0.9213.12 million shs$3.36 million
02/26/2025$0.89$0.93
+4.11%		$0.95$0.87230,956 shs$3.16 million
Related Companies

This page (NASDAQ:VLCN) was last updated on 3/27/2025 by MarketBeat.com Staff
From Our Partners
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored
“Amazon Coin” set to outperform Bitcoin
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored