Volcon, Inc. - Common stock (NQ: VLCN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	0.9653	0.9750	0.8000	0.8680	452,712	-0.12(-12.35%)
Mar 10, 2025	0.8900	1.090	0.8318	0.9903	2,310,851	+0.17(+20.56%)
Mar 07, 2025	0.8005	0.8300	0.6611	0.8214	141,900	+0.00(+0.45%)
Mar 06, 2025	0.7800	0.8291	0.7800	0.8177	73,251	-0.00(-0.04%)
Mar 05, 2025	0.7900	0.8298	0.7883	0.8180	75,851	+0.02(+2.89%)
Mar 04, 2025	0.8100	0.8100	0.7556	0.7950	390,237	-0.05(-5.58%)
Mar 03, 2025	0.8300	0.9077	0.8000	0.8420	522,103	-0.01(-0.93%)
Feb 28, 2025	0.9400	0.9600	0.7666	0.8499	900,467	-0.14(-14.15%)
Feb 27, 2025	1.000	1.370	0.9239	0.9900	13,120,492	+0.06(+6.37%)
Feb 26, 2025	0.9100	0.9521	0.8745	0.9307	231,067	+0.04(+4.11%)
Feb 25, 2025	0.9000	0.9100	0.8627	0.8940	235,892	-0.03(-2.84%)
Feb 24, 2025	0.9500	0.9699	0.8744	0.9201	456,315	-0.03(-3.35%)
Feb 21, 2025	1.050	1.100	0.9300	0.9520	1,406,490	-0.04(-4.22%)
Feb 20, 2025	1.040	1.040	0.9501	0.9939	328,445	-0.02(-1.59%)
Feb 19, 2025	1.070	1.070	1.000	1.010	453,769	-0.04(-3.81%)
Feb 18, 2025	1.080	1.080	0.9600	1.050	773,700	-0.05(-4.55%)
Feb 14, 2025	1.280	1.440	1.100	1.100	2,170,744	-0.12(-9.84%)
Feb 13, 2025	1.140	1.260	1.110	1.220	1,251,343	+0.07(+6.09%)
Feb 12, 2025	1.150	1.200	1.120	1.150	458,407	+0.01(+0.88%)
Feb 11, 2025	1.260	1.260	1.100	1.140	709,255	-0.12(-9.52%)
Feb 10, 2025	1.530	1.530	1.230	1.260	1,031,347	-0.24(-16.00%)
Feb 07, 2025	1.600	1.630	1.475	1.500	710,398	-0.14(-8.54%)
Feb 06, 2025	1.700	1.751	1.610	1.640	1,088,829	-0.19(-10.38%)
Feb 05, 2025	2.070	2.070	1.760	1.830	3,846,680	-1.37(-42.81%)
Feb 04, 2025	5.710	10.10	3.060	3.200	55,511,256	-0.14(-4.19%)
Feb 03, 2025	3.180	3.380	3.180	3.340	46,321	-0.01(-0.30%)
Jan 31, 2025	3.380	3.400	3.274	3.350	11,583	-0.07(-2.02%)
Jan 30, 2025	3.250	3.420	3.242	3.419	13,570	+0.09(+2.67%)
Jan 29, 2025	3.220	3.520	3.220	3.330	23,883	-0.02(-0.60%)
Jan 28, 2025	3.390	3.595	3.180	3.350	44,010	-0.03(-0.89%)
Jan 27, 2025	3.550	3.550	3.300	3.380	10,466	-0.14(-3.98%)
Jan 24, 2025	3.470	3.650	3.470	3.520	14,603	+0.05(+1.44%)
Jan 23, 2025	3.650	3.650	3.400	3.470	35,944	-0.15(-4.14%)
Jan 22, 2025	3.670	3.752	3.600	3.620	10,553	-0.02(-0.55%)
Jan 21, 2025	3.780	3.875	3.600	3.640	16,570	-0.12(-3.19%)
Jan 17, 2025	3.660	3.830	3.625	3.760	14,588	+0.06(+1.62%)
Jan 16, 2025	3.800	3.980	3.520	3.700	60,008	-0.05(-1.33%)
Jan 15, 2025	3.830	3.830	3.690	3.750	19,285	-0.09(-2.34%)
Jan 14, 2025	3.820	4.000	3.755	3.840	10,682	+0.02(+0.52%)
Jan 13, 2025	3.870	3.910	3.750	3.820	12,437	-0.11(-2.80%)
Jan 10, 2025	4.080	4.303	3.860	3.930	15,978	-0.16(-3.91%)
Jan 08, 2025	4.190	4.290	3.901	4.090	26,139	-0.14(-3.31%)
Jan 07, 2025	4.800	4.800	3.986	4.230	103,213	-0.15(-3.42%)
Jan 06, 2025	4.440	4.500	4.250	4.380	22,282	+0.14(+3.30%)
Jan 03, 2025	4.160	4.375	4.140	4.240	17,366	+0.08(+1.92%)