Volcon, Inc. - Common stock (VLCN)

Historical Prices For Volcon, Inc. - Common stock (VLCN)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.84	0.90	0.81	0.85	111,654	0.85
4/01/2025	0.85	0.88	0.81	0.83	112,273	0.83
3/31/2025	0.98	0.98	0.85	0.89	175,298	0.89
3/28/2025	0.99	1.02	0.92	0.96	124,533	0.96
3/27/2025	1.02	1.05	0.98	1.00	135,507	1.00
3/26/2025	1.02	1.07	1.02	1.03	531,953	1.03
3/25/2025	0.97	1.03	0.92	1.02	603,759	1.02
3/24/2025	0.90	0.97	0.88	0.93	374,088	0.93
3/21/2025	0.97	0.97	0.87	0.88	167,829	0.88
3/20/2025	0.85	0.98	0.85	0.95	213,634	0.95
3/19/2025	0.89	0.89	0.84	0.87	84,782	0.87
3/18/2025	0.92	0.97	0.85	0.87	198,377	0.87
3/17/2025	0.90	0.92	0.82	0.89	139,931	0.89
3/14/2025	0.88	0.92	0.82	0.88	263,221	0.88
3/13/2025	0.90	0.93	0.86	0.87	147,670	0.87
3/12/2025	0.84	0.92	0.83	0.89	128,154	0.89
3/11/2025	0.97	0.97	0.80	0.87	452,712	0.87
3/10/2025	0.89	1.09	0.83	0.99	2,310,851	0.99
3/07/2025	0.80	0.83	0.66	0.82	141,900	0.82
3/06/2025	0.78	0.83	0.78	0.82	73,251	0.82
3/05/2025	0.79	0.83	0.79	0.82	75,954	0.82
3/04/2025	0.81	0.81	0.76	0.80	390,237	0.80
3/03/2025	0.83	0.91	0.80	0.84	522,103	0.84
2/28/2025	0.94	0.96	0.77	0.85	900,467	0.85
2/27/2025	1.00	1.37	0.92	0.99	13,120,492	0.99
2/26/2025	0.91	0.95	0.87	0.93	231,067	0.93
2/25/2025	0.90	0.91	0.86	0.89	235,892	0.89
2/24/2025	0.95	0.97	0.87	0.92	456,315	0.92
2/21/2025	1.05	1.10	0.93	0.95	1,406,490	0.95
2/20/2025	1.04	1.04	0.95	0.99	328,445	0.99
2/19/2025	1.07	1.07	1.00	1.01	453,769	1.01
2/18/2025	1.08	1.08	0.96	1.05	773,700	1.05
2/14/2025	1.28	1.44	1.10	1.10	2,170,744	1.10
2/13/2025	1.14	1.26	1.11	1.22	1,251,343	1.22
2/12/2025	1.15	1.20	1.12	1.15	458,407	1.15
2/11/2025	1.26	1.26	1.10	1.14	709,255	1.14
2/10/2025	1.53	1.53	1.23	1.26	1,031,347	1.26
2/07/2025	1.60	1.63	1.48	1.50	710,398	1.50
2/06/2025	1.70	1.75	1.61	1.64	1,088,829	1.64
2/05/2025	2.07	2.07	1.76	1.83	3,846,680	1.83
2/04/2025	5.71	5.71	3.06	3.20	55,511,258	3.20
2/03/2025	3.18	3.38	3.18	3.34	46,321	3.34
1/31/2025	3.38	3.40	3.27	3.35	11,583	3.35
1/30/2025	3.25	3.42	3.24	3.42	13,570	3.42
1/29/2025	3.22	3.52	3.22	3.33	23,883	3.33
1/28/2025	3.39	3.60	3.18	3.35	44,010	3.35
1/27/2025	3.55	3.55	3.30	3.38	10,466	3.38
1/24/2025	3.47	3.65	3.47	3.52	14,603	3.52
1/23/2025	3.65	3.65	3.40	3.47	35,944	3.47
1/22/2025	3.67	3.75	3.60	3.62	10,553	3.62
1/21/2025	3.78	3.88	3.60	3.64	16,570	3.64
1/17/2025	3.66	3.83	3.63	3.76	14,588	3.76
1/16/2025	3.80	3.98	3.52	3.70	60,008	3.70
1/15/2025	3.83	3.83	3.69	3.75	19,285	3.75
1/14/2025	3.82	4.00	3.75	3.84	10,682	3.84
1/13/2025	3.87	3.91	3.75	3.82	12,437	3.82
1/10/2025	4.08	4.30	3.86	3.93	15,978	3.93
1/08/2025	4.19	4.29	3.90	4.09	26,139	4.09
1/07/2025	4.80	4.80	3.99	4.23	103,213	4.23
1/06/2025	4.44	4.50	4.25	4.38	22,282	4.38
1/03/2025	4.16	4.38	4.14	4.24	17,366	4.24