Volcon, Inc. - Common stock (VLCN)

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/30/2025	12.24	0.00	12.24	10.57	0	10.57
7/29/2025	12.75	12.79	11.65	12.24	239,519	12.24
7/28/2025	12.50	13.00	12.26	12.30	346,575	12.30
7/25/2025	15.80	15.80	12.89	13.40	990,936	13.40
7/24/2025	13.44	14.22	13.34	13.57	144,344	13.57
7/23/2025	15.01	15.70	14.15	14.20	218,705	14.20
7/22/2025	18.15	19.00	14.18	15.80	434,160	15.80
7/21/2025	16.60	18.38	15.57	16.74	1,099,002	16.74
7/18/2025	19.50	19.90	15.61	17.11	1,059,970	17.11
7/17/2025	40.73	44.09	20.83	21.61	30,464,707	21.61
7/16/2025	7.90	9.38	7.90	9.22	117,931	9.22
7/15/2025	7.61	7.78	7.16	7.75	44,166	7.75
7/14/2025	8.00	8.00	7.61	7.74	14,610	7.74
7/11/2025	7.80	8.20	7.80	8.14	22,437	8.14
7/10/2025	7.80	8.00	7.73	7.85	27,910	7.85
7/09/2025	7.39	7.97	7.39	7.70	29,726	7.70
7/08/2025	6.93	7.54	6.85	7.46	39,226	7.46
7/07/2025	7.33	7.45	6.70	7.00	28,433	7.00
7/03/2025	6.99	7.17	6.88	7.11	29,355	7.11
7/02/2025	6.71	6.99	6.50	6.99	28,731	6.99
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	0.66
6/10/2025	0.60	0.68	0.59	0.65	388,898	0.65
6/09/2025	0.67	0.67	0.65	0.65	58,974	0.65
6/06/2025	0.69	0.70	0.65	0.67	114,852	0.67
6/05/2025	0.70	0.70	0.67	0.68	84,997	0.68
6/04/2025	0.65	0.73	0.63	0.70	361,511	0.70
6/03/2025	0.59	0.65	0.57	0.64	185,582	0.64
6/02/2025	0.56	0.59	0.55	0.58	155,496	0.58
5/30/2025	0.57	0.58	0.55	0.57	197,742	0.57
5/29/2025	0.58	0.60	0.56	0.58	159,266	0.58
5/28/2025	0.59	0.61	0.56	0.59	262,323	0.59
5/27/2025	0.62	0.66	0.56	0.60	3,142,460	0.60
5/23/2025	0.60	0.62	0.55	0.57	225,531	0.57
5/22/2025	0.62	0.62	0.60	0.62	86,478	0.62
5/21/2025	0.64	0.65	0.61	0.63	83,940	0.63
5/20/2025	0.61	0.64	0.60	0.64	122,775	0.64
5/19/2025	0.65	0.65	0.59	0.60	222,450	0.60
5/16/2025	0.69	0.72	0.64	0.64	177,162	0.64
5/15/2025	0.71	0.74	0.68	0.71	54,883	0.71
5/14/2025	0.74	0.75	0.71	0.73	96,044	0.73
5/13/2025	0.73	0.78	0.73	0.74	179,047	0.74
5/12/2025	0.75	0.75	0.70	0.74	131,495	0.74
5/09/2025	0.69	0.70	0.66	0.69	105,860	0.69
5/08/2025	0.72	0.73	0.67	0.68	213,941	0.68
5/07/2025	0.77	0.79	0.70	0.72	185,796	0.72
5/06/2025	0.76	0.81	0.76	0.78	62,319	0.78
5/05/2025	0.77	0.80	0.76	0.79	59,085	0.79
5/02/2025	0.81	0.81	0.76	0.79	96,099	0.79
5/01/2025	0.82	0.82	0.79	0.79	30,332	0.79