The highest closing price for Volcon (VLCN) last month was $11.08, on August 12. It was down 28.1% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $6.90 | $7.17 | $6.80 | $7.05 | 445,685 |
August 28 2025 | $6.95 | $7.35 | $6.95 | $6.99 | 529,732 |
August 27 2025 | $7.06 | $7.16 | $6.75 | $7.02 | 538,374 |
August 26 2025 | $7.05 | $7.31 | $6.90 | $6.91 | 858,191 |
August 25 2025 | $7.37 | $7.64 | $7.10 | $7.22 | 886,565 |
August 22 2025 | $7.32 | $7.70 | $7.18 | $7.52 | 2,102,121 |
August 21 2025 | $7.50 | $7.50 | $7.16 | $7.33 | 1,421,531 |
August 20 2025 | $7.22 | $7.41 | $7.11 | $7.30 | 408,338 |
August 19 2025 | $7.38 | $7.40 | $7.07 | $7.19 | 534,609 |
August 18 2025 | $7.68 | $7.70 | $6.86 | $7.23 | 2,974,793 |
August 15 2025 | $9.96 | $10.15 | $8.80 | $9.00 | 410,900 |
August 14 2025 | $10.37 | $10.82 | $9.90 | $10.31 | 220,165 |
August 13 2025 | $11.00 | $11.37 | $10.35 | $10.52 | 185,423 |
August 12 2025 | $10.01 | $11.20 | $10.01 | $11.08 | 158,805 |
August 11 2025 | $9.99 | $10.38 | $9.90 | $10.30 | 136,362 |
August 08 2025 | $9.67 | $10.00 | $9.55 | $9.80 | 64,773 |
August 07 2025 | $10.45 | $10.45 | $9.75 | $10.01 | 54,730 |
August 06 2025 | $9.80 | $10.37 | $9.69 | $10.19 | 68,199 |
August 05 2025 | $8.86 | $10.46 | $8.86 | $9.76 | 114,200 |
August 04 2025 | $9.50 | $9.73 | $8.80 | $9.04 | 223,498 |
August 01 2025 | $9.80 | $10.04 | $9.50 | $9.75 | 104,415 |
Daily pricing data for Volcon dates back to 10/6/2021, and may be incomplete.
