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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	6.830	7.020	6.670	6.960	26,977	+0.11(+1.61%)
Jun 27, 2025	6.650	7.010	6.600	6.850	46,054	+0.13(+1.93%)
Jun 26, 2025	6.170	6.750	6.130	6.720	60,574	+0.47(+7.52%)
Jun 25, 2025	5.840	6.350	5.800	6.250	48,390	+0.43(+7.39%)
Jun 24, 2025	6.020	6.455	5.500	5.820	41,480	-0.21(-3.56%)
Jun 23, 2025	6.380	6.512	5.800	6.035	76,174	-0.38(-5.85%)
Jun 20, 2025	5.460	6.530	5.300	6.410	216,986	+1.28(+24.95%)
Jun 18, 2025	5.180	5.370	5.120	5.130	23,797	-0.07(-1.35%)
Jun 17, 2025	5.430	5.430	5.100	5.200	32,403	-0.11(-2.05%)
Jun 16, 2025	5.210	5.530	5.130	5.309	62,628	+0.10(+1.90%)
Jun 13, 2025	5.920	5.920	5.065	5.210	113,329	-0.49(-8.63%)
Jun 12, 2025	5.430	6.150	5.050	5.702	114,844	+0.43(+8.15%)
Jun 11, 2025	5.278	5.400	4.960	5.272	9,413	+0.05(+1.01%)
Jun 10, 2025	4.774	5.440	4.720	5.219	48,612	-0.00(-0.03%)
Jun 09, 2025	5.360	5.360	5.216	5.221	7,371	-0.14(-2.60%)
Jun 06, 2025	5.520	5.600	5.160	5.360	14,356	-0.07(-1.33%)
Jun 05, 2025	5.600	5.600	5.360	5.432	10,624	-0.15(-2.72%)
Jun 04, 2025	5.164	5.832	5.064	5.584	45,188	+0.50(+9.80%)
Jun 03, 2025	4.738	5.192	4.560	5.086	23,197	+0.41(+8.78%)
Jun 02, 2025	4.493	4.755	4.400	4.675	19,437	+0.14(+3.03%)
May 30, 2025	4.560	4.636	4.400	4.538	24,717	-0.10(-2.12%)
May 29, 2025	4.640	4.794	4.491	4.636	19,908	-0.08(-1.76%)
May 28, 2025	4.720	4.877	4.493	4.719	32,790	-0.06(-1.35%)
May 27, 2025	4.960	5.240	4.480	4.784	392,807	+0.22(+4.88%)
May 23, 2025	4.838	4.960	4.412	4.562	28,191	-0.37(-7.54%)
May 22, 2025	4.960	4.986	4.815	4.934	10,809	-0.11(-2.11%)
May 21, 2025	5.120	5.200	4.872	5.040	10,492	-0.04(-0.79%)
May 20, 2025	4.880	5.119	4.794	5.080	15,346	+0.26(+5.41%)
May 19, 2025	5.192	5.192	4.720	4.819	27,806	-0.28(-5.51%)
May 16, 2025	5.480	5.759	5.099	5.100	22,145	-0.58(-10.24%)
May 15, 2025	5.684	5.920	5.457	5.682	6,860	-0.14(-2.46%)
May 14, 2025	5.902	6.000	5.680	5.825	12,005	-0.10(-1.77%)
May 13, 2025	5.840	6.240	5.840	5.930	22,380	+0.01(+0.16%)
May 12, 2025	6.000	6.000	5.609	5.920	16,436	+0.41(+7.40%)
May 09, 2025	5.557	5.575	5.296	5.512	13,232	+0.06(+1.19%)
May 08, 2025	5.760	5.840	5.360	5.447	26,742	-0.33(-5.69%)
May 07, 2025	6.144	6.318	5.639	5.776	23,224	-0.45(-7.22%)
May 06, 2025	6.096	6.472	6.090	6.226	7,789	-0.09(-1.37%)
May 05, 2025	6.182	6.392	6.092	6.312	7,385	-0.02(-0.25%)
May 02, 2025	6.520	6.520	6.090	6.328	12,012	+0.01(+0.11%)