The highest closing price for Volcon (VLCN) last month was $0.79, on May 2. It was down 30.5% for the month. The latest price is $0.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $0.57 | $0.58 | $0.55 | $0.57 | 197,742 |
May 29 2025 | $0.58 | $0.60 | $0.56 | $0.58 | 163,466 |
May 28 2025 | $0.59 | $0.61 | $0.56 | $0.59 | 262,482 |
May 27 2025 | $0.62 | $0.66 | $0.56 | $0.60 | 3,145,284 |
May 23 2025 | $0.60 | $0.62 | $0.55 | $0.57 | 225,531 |
May 22 2025 | $0.62 | $0.62 | $0.60 | $0.62 | 90,838 |
May 21 2025 | $0.64 | $0.65 | $0.61 | $0.63 | 83,940 |
May 20 2025 | $0.61 | $0.64 | $0.60 | $0.64 | 122,775 |
May 19 2025 | $0.65 | $0.65 | $0.59 | $0.60 | 222,452 |
May 16 2025 | $0.69 | $0.72 | $0.64 | $0.64 | 177,162 |
May 15 2025 | $0.71 | $0.74 | $0.68 | $0.71 | 54,883 |
May 14 2025 | $0.74 | $0.75 | $0.71 | $0.73 | 96,047 |
May 13 2025 | $0.73 | $0.78 | $0.73 | $0.74 | 179,063 |
May 12 2025 | $0.75 | $0.75 | $0.70 | $0.74 | 131,545 |
May 09 2025 | $0.69 | $0.70 | $0.66 | $0.69 | 105,860 |
May 08 2025 | $0.72 | $0.73 | $0.67 | $0.68 | 214,142 |
May 07 2025 | $0.77 | $0.79 | $0.70 | $0.72 | 186,180 |
May 06 2025 | $0.76 | $0.81 | $0.76 | $0.78 | 62,335 |
May 05 2025 | $0.77 | $0.80 | $0.76 | $0.79 | 59,121 |
May 02 2025 | $0.82 | $0.82 | $0.76 | $0.79 | 96,099 |
May 01 2025 | $0.82 | $0.82 | $0.79 | $0.79 | 30,357 |
Daily pricing data for Volcon dates back to 10/6/2021, and may be incomplete.
