Volcon, Inc. - Common stock (VLCN)

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

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	6.99	7.17	6.88	7.11	29,355	7.11
7/02/2025	6.71	6.85	6.50	6.81	28,731	6.81
7/01/2025	7.09	7.08	6.68	6.79	23,842	6.79
6/30/2025	6.83	7.02	6.67	6.96	26,977	6.96
6/27/2025	6.65	7.01	6.60	6.85	46,054	6.85
6/26/2025	6.17	6.75	6.13	6.72	60,574	6.72
6/25/2025	5.84	6.35	5.80	6.25	48,390	6.25
6/24/2025	6.02	6.46	5.50	5.82	41,480	5.82
6/23/2025	6.38	6.51	5.80	6.04	76,174	6.04
6/20/2025	5.46	6.53	5.30	6.41	216,986	6.41
6/18/2025	5.18	5.37	5.12	5.13	23,797	5.13
6/17/2025	5.43	5.43	5.10	5.20	32,403	5.20
6/16/2025	5.21	5.53	5.13	5.31	62,628	5.31
6/13/2025	5.92	5.92	5.06	5.21	113,329	5.21
6/12/2025	5.43	6.15	5.05	5.70	114,844	5.70
6/11/2025	0.66	0.68	0.62	0.66	75,305	5.27
6/10/2025	0.60	0.68	0.59	0.65	388,898	5.22
6/09/2025	0.67	0.67	0.65	0.65	58,974	5.22
6/06/2025	0.69	0.70	0.65	0.67	114,852	5.36
6/05/2025	0.70	0.70	0.67	0.68	84,997	5.43
6/04/2025	0.65	0.73	0.63	0.70	361,511	5.58
6/03/2025	0.59	0.65	0.57	0.64	185,582	5.09
6/02/2025	0.56	0.59	0.55	0.58	155,496	4.68
5/30/2025	0.57	0.58	0.55	0.57	197,742	4.54
5/29/2025	0.58	0.60	0.56	0.58	159,266	4.64
5/28/2025	0.59	0.61	0.56	0.59	262,323	4.72
5/27/2025	0.62	0.66	0.56	0.60	3,142,460	4.78
5/23/2025	0.60	0.62	0.55	0.57	225,531	4.56
5/22/2025	0.62	0.62	0.60	0.62	86,478	4.93
5/21/2025	0.64	0.65	0.61	0.63	83,940	5.04
5/20/2025	0.61	0.64	0.60	0.64	122,775	5.08
5/19/2025	0.65	0.65	0.59	0.60	222,450	4.82
5/16/2025	0.69	0.72	0.64	0.64	177,162	5.10
5/15/2025	0.71	0.74	0.68	0.71	54,883	5.68
5/14/2025	0.74	0.75	0.71	0.73	96,044	5.82
5/13/2025	0.73	0.78	0.73	0.74	179,047	5.93
5/12/2025	0.75	0.75	0.70	0.74	131,495	5.92
5/09/2025	0.69	0.70	0.66	0.69	105,860	5.51
5/08/2025	0.72	0.73	0.67	0.68	213,941	5.45
5/07/2025	0.77	0.79	0.70	0.72	185,796	5.78
5/06/2025	0.76	0.81	0.76	0.78	62,319	6.23
5/05/2025	0.77	0.80	0.76	0.79	59,085	6.31
5/02/2025	0.81	0.81	0.76	0.79	96,099	6.33
5/01/2025	0.82	0.82	0.79	0.79	30,332	6.32
4/30/2025	0.81	0.81	0.76	0.81	42,764	6.52
4/29/2025	0.84	0.84	0.79	0.82	82,810	6.60
4/28/2025	0.81	0.84	0.79	0.82	43,068	6.57
4/25/2025	0.80	0.84	0.78	0.84	141,964	6.71
4/24/2025	0.81	0.82	0.75	0.79	93,683	6.31
4/23/2025	0.80	0.81	0.78	0.81	45,230	6.47
4/22/2025	0.76	0.79	0.75	0.79	34,963	6.32
4/21/2025	0.85	0.85	0.71	0.78	103,338	6.23
4/17/2025	0.82	0.83	0.77	0.78	26,719	6.25
4/16/2025	0.81	0.87	0.79	0.85	26,954	6.79
4/15/2025	0.80	0.84	0.79	0.83	69,393	6.64
4/14/2025	0.80	0.82	0.75	0.79	55,426	6.35
4/11/2025	0.72	0.79	0.71	0.78	45,293	6.26
4/10/2025	0.78	0.80	0.72	0.76	25,450	6.06
4/09/2025	0.74	0.77	0.72	0.76	60,581	6.11
4/08/2025	0.84	0.84	0.72	0.74	105,693	5.92
4/07/2025	0.72	0.79	0.72	0.77	65,548	6.14