NasdaqCM - Nasdaq Real Time Price USD
Volcon, Inc. (VLCN)
0.6300
-0.0050
(-0.79%)
At close: May 21 at 4:00:00 PM EDT
0.6230
-0.01
(-1.11%)
Pre-Market: 8:00:06 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 0.6400 | 0.6500 | 0.6090 | 0.6300 | 0.6300 | 83,700 |
| May 20, 2025 | 0.6100 | 0.6400 | 0.5990 | 0.6350 | 0.6350 | 122,800 |
| May 19, 2025 | 0.6490 | 0.6490 | 0.5900 | 0.6020 | 0.6020 | 222,300 |
| May 16, 2025 | 0.6850 | 0.7200 | 0.6370 | 0.6380 | 0.6380 | 177,200 |
| May 15, 2025 | 0.7110 | 0.7400 | 0.6820 | 0.7100 | 0.7100 | 54,900 |
| May 14, 2025 | 0.7380 | 0.7500 | 0.7100 | 0.7280 | 0.7280 | 96,000 |
| May 13, 2025 | 0.7300 | 0.7800 | 0.7300 | 0.7410 | 0.7410 | 178,800 |
| May 12, 2025 | 0.7500 | 0.7500 | 0.7010 | 0.7400 | 0.7400 | 131,300 |
| May 9, 2025 | 0.6950 | 0.6970 | 0.6620 | 0.6890 | 0.6890 | 105,700 |
| May 8, 2025 | 0.7200 | 0.7300 | 0.6700 | 0.6810 | 0.6810 | 213,900 |
| May 7, 2025 | 0.7680 | 0.7900 | 0.7050 | 0.7220 | 0.7220 | 185,800 |
| May 6, 2025 | 0.7620 | 0.8090 | 0.7610 | 0.7780 | 0.7780 | 62,100 |
| May 5, 2025 | 0.7730 | 0.7990 | 0.7620 | 0.7890 | 0.7890 | 59,000 |
| May 2, 2025 | 0.8150 | 0.8150 | 0.7610 | 0.7910 | 0.7910 | 96,100 |
| May 1, 2025 | 0.8160 | 0.8160 | 0.7900 | 0.7900 | 0.7900 | 30,300 |
| Apr 30, 2025 | 0.8100 | 0.8150 | 0.7600 | 0.8150 | 0.8150 | 42,900 |
| Apr 29, 2025 | 0.8420 | 0.8420 | 0.7900 | 0.8250 | 0.8250 | 82,800 |
| Apr 28, 2025 | 0.8140 | 0.8390 | 0.7910 | 0.8210 | 0.8210 | 43,100 |
| Apr 25, 2025 | 0.8000 | 0.8430 | 0.7800 | 0.8390 | 0.8390 | 142,000 |
| Apr 24, 2025 | 0.8090 | 0.8200 | 0.7510 | 0.7890 | 0.7890 | 93,700 |
| Apr 23, 2025 | 0.8000 | 0.8100 | 0.7800 | 0.8090 | 0.8090 | 45,100 |
| Apr 22, 2025 | 0.7560 | 0.7950 | 0.7500 | 0.7900 | 0.7900 | 34,900 |
| Apr 21, 2025 | 0.8520 | 0.8520 | 0.7150 | 0.7790 | 0.7790 | 104,200 |
| Apr 17, 2025 | 0.8220 | 0.8300 | 0.7700 | 0.7810 | 0.7810 | 26,700 |
| Apr 16, 2025 | 0.8050 | 0.8710 | 0.7910 | 0.8490 | 0.8490 | 31,300 |
| Apr 15, 2025 | 0.8000 | 0.8400 | 0.7850 | 0.8300 | 0.8300 | 69,600 |
| Apr 14, 2025 | 0.8000 | 0.8200 | 0.7500 | 0.7940 | 0.7940 | 55,400 |
| Apr 11, 2025 | 0.7200 | 0.7900 | 0.7150 | 0.7830 | 0.7830 | 45,200 |
| Apr 10, 2025 | 0.7820 | 0.7990 | 0.7200 | 0.7570 | 0.7570 | 25,500 |
| Apr 9, 2025 | 0.7400 | 0.7680 | 0.7200 | 0.7640 | 0.7640 | 60,500 |
| Apr 8, 2025 | 0.8390 | 0.8390 | 0.7220 | 0.7400 | 0.7400 | 106,500 |
| Apr 7, 2025 | 0.7200 | 0.7900 | 0.7200 | 0.7680 | 0.7680 | 65,600 |
| Apr 4, 2025 | 0.8350 | 0.8350 | 0.7140 | 0.7500 | 0.7500 | 152,800 |
| Apr 3, 2025 | 0.8480 | 0.8900 | 0.7900 | 0.8190 | 0.8190 | 115,800 |
| Apr 2, 2025 | 0.8350 | 0.9020 | 0.8120 | 0.8520 | 0.8520 | 111,700 |
| Apr 1, 2025 | 0.8480 | 0.8800 | 0.8050 | 0.8340 | 0.8340 | 112,200 |
| Mar 31, 2025 | 0.9800 | 0.9800 | 0.8500 | 0.8920 | 0.8920 | 175,300 |
| Mar 28, 2025 | 0.9950 | 1.0200 | 0.9220 | 0.9600 | 0.9600 | 124,500 |
| Mar 27, 2025 | 1.0200 | 1.0500 | 0.9790 | 1.0000 | 1.0000 | 136,900 |
| Mar 26, 2025 | 1.0200 | 1.0700 | 1.0200 | 1.0350 | 1.0350 | 527,800 |
| Mar 25, 2025 | 0.9700 | 1.0300 | 0.9220 | 1.0200 | 1.0200 | 604,100 |
| Mar 24, 2025 | 0.9050 | 0.9720 | 0.8800 | 0.9300 | 0.9300 | 374,900 |
| Mar 21, 2025 | 0.9700 | 0.9700 | 0.8730 | 0.8800 | 0.8800 | 167,800 |
| Mar 20, 2025 | 0.8500 | 0.9800 | 0.8500 | 0.9530 | 0.9530 | 213,600 |
| Mar 19, 2025 | 0.8890 | 0.8890 | 0.8420 | 0.8690 | 0.8690 | 86,200 |
| Mar 18, 2025 | 0.9200 | 0.9700 | 0.8500 | 0.8660 | 0.8660 | 199,900 |
| Mar 17, 2025 | 0.8980 | 0.9190 | 0.8210 | 0.8900 | 0.8900 | 141,000 |
| Mar 14, 2025 | 0.8800 | 0.9160 | 0.8200 | 0.8790 | 0.8790 | 263,200 |
| Mar 13, 2025 | 0.9000 | 0.9300 | 0.8610 | 0.8730 | 0.8730 | 151,200 |
| Mar 12, 2025 | 0.8420 | 0.9180 | 0.8300 | 0.8900 | 0.8900 | 128,000 |
| Mar 11, 2025 | 0.9650 | 0.9750 | 0.8000 | 0.8680 | 0.8680 | 458,800 |
| Mar 10, 2025 | 0.8900 | 1.0900 | 0.8320 | 0.9900 | 0.9900 | 2,316,200 |
| Mar 7, 2025 | 0.8010 | 0.8300 | 0.6610 | 0.8210 | 0.8210 | 141,900 |
| Mar 6, 2025 | 0.7800 | 0.8290 | 0.7800 | 0.8180 | 0.8180 | 79,900 |
| Mar 5, 2025 | 0.7900 | 0.8300 | 0.7880 | 0.8180 | 0.8180 | 76,000 |
| Mar 4, 2025 | 0.8090 | 0.8100 | 0.7560 | 0.7950 | 0.7950 | 397,800 |
| Mar 3, 2025 | 0.8300 | 0.9080 | 0.8000 | 0.8420 | 0.8420 | 534,100 |
| Feb 28, 2025 | 0.9400 | 0.9600 | 0.7670 | 0.8500 | 0.8500 | 900,500 |
| Feb 27, 2025 | 0.9980 | 1.3700 | 0.9240 | 0.9900 | 0.9900 | 13,157,800 |
| Feb 26, 2025 | 0.9100 | 0.9520 | 0.8750 | 0.9310 | 0.9310 | 231,100 |
| Feb 25, 2025 | 0.9030 | 0.9100 | 0.8630 | 0.8940 | 0.8940 | 236,800 |
| Feb 24, 2025 | 0.9500 | 0.9700 | 0.8740 | 0.9200 | 0.9200 | 459,300 |
| Feb 21, 2025 | 1.0500 | 1.1000 | 0.9300 | 0.9520 | 0.9520 | 1,406,500 |
| Feb 20, 2025 | 1.0400 | 1.0400 | 0.9500 | 0.9940 | 0.9940 | 333,400 |
| Feb 19, 2025 | 1.0700 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 479,400 |
| Feb 18, 2025 | 1.0800 | 1.0800 | 0.9600 | 1.0500 | 1.0500 | 775,600 |
| Feb 14, 2025 | 1.2800 | 1.4400 | 1.1000 | 1.1000 | 1.1000 | 2,170,700 |
| Feb 13, 2025 | 1.1400 | 1.2600 | 1.1100 | 1.2200 | 1.2200 | 1,269,200 |
| Feb 12, 2025 | 1.1500 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 467,900 |
| Feb 11, 2025 | 1.2600 | 1.2600 | 1.1000 | 1.1400 | 1.1400 | 715,400 |
| Feb 10, 2025 | 1.5300 | 1.5300 | 1.2300 | 1.2600 | 1.2600 | 1,040,600 |
| Feb 7, 2025 | 1.6000 | 1.6300 | 1.4750 | 1.5000 | 1.5000 | 710,400 |
| Feb 6, 2025 | 1.7000 | 1.7510 | 1.6100 | 1.6400 | 1.6400 | 1,107,200 |
| Feb 5, 2025 | 2.0700 | 2.0700 | 1.7600 | 1.8300 | 1.8300 | 3,845,200 |
| Feb 4, 2025 | 5.7100 | 10.1000 | 3.0600 | 3.2000 | 3.2000 | 55,589,300 |
| Feb 3, 2025 | 3.1800 | 3.3800 | 3.1800 | 3.3400 | 3.3400 | 46,300 |
| Jan 31, 2025 | 3.3800 | 3.4000 | 3.2740 | 3.3500 | 3.3500 | 11,200 |
| Jan 30, 2025 | 3.2500 | 3.4200 | 3.2420 | 3.4190 | 3.4190 | 13,600 |
| Jan 29, 2025 | 3.2200 | 3.5200 | 3.2200 | 3.3300 | 3.3300 | 23,900 |
| Jan 28, 2025 | 3.3900 | 3.5950 | 3.1800 | 3.3500 | 3.3500 | 47,000 |
| Jan 27, 2025 | 3.5500 | 3.5500 | 3.3000 | 3.3800 | 3.3800 | 10,500 |
| Jan 24, 2025 | 3.4700 | 3.6500 | 3.4700 | 3.5200 | 3.5200 | 14,600 |
| Jan 23, 2025 | 3.6500 | 3.6500 | 3.4000 | 3.4700 | 3.4700 | 38,000 |
| Jan 22, 2025 | 3.6700 | 3.7520 | 3.6000 | 3.6200 | 3.6200 | 10,600 |
| Jan 21, 2025 | 3.7800 | 3.8750 | 3.6000 | 3.6400 | 3.6400 | 16,600 |
| Jan 17, 2025 | 3.6600 | 3.8300 | 3.6250 | 3.7600 | 3.7600 | 14,300 |
| Jan 16, 2025 | 3.8000 | 3.9800 | 3.5200 | 3.7000 | 3.7000 | 60,000 |
| Jan 15, 2025 | 3.8300 | 3.8300 | 3.6900 | 3.7500 | 3.7500 | 19,300 |
| Jan 14, 2025 | 3.8200 | 4.0000 | 3.7550 | 3.8400 | 3.8400 | 13,700 |
| Jan 13, 2025 | 3.8700 | 3.9100 | 3.7500 | 3.8200 | 3.8200 | 12,400 |
| Jan 10, 2025 | 4.0800 | 4.3030 | 3.8600 | 3.9300 | 3.9300 | 16,000 |
| Jan 8, 2025 | 4.1900 | 4.2900 | 3.9010 | 4.0900 | 4.0900 | 26,100 |
| Jan 7, 2025 | 4.8000 | 4.8000 | 3.9860 | 4.2300 | 4.2300 | 103,700 |
| Jan 6, 2025 | 4.4400 | 4.5000 | 4.2500 | 4.3800 | 4.3800 | 22,300 |
| Jan 3, 2025 | 4.1600 | 4.3760 | 4.1400 | 4.2400 | 4.2400 | 16,900 |
| Jan 2, 2025 | 4.3100 | 4.4950 | 4.1100 | 4.1600 | 4.1600 | 25,100 |
| Dec 31, 2024 | 4.4000 | 4.5940 | 4.1800 | 4.3700 | 4.3700 | 38,700 |
| Dec 30, 2024 | 4.0400 | 4.5940 | 4.0400 | 4.3600 | 4.3600 | 71,900 |
| Dec 27, 2024 | 3.9100 | 4.1450 | 3.9100 | 4.0300 | 4.0300 | 20,700 |
| Dec 26, 2024 | 3.9900 | 4.0800 | 3.8640 | 3.9100 | 3.9100 | 16,100 |
| Dec 24, 2024 | 3.9900 | 4.1470 | 3.9060 | 4.0700 | 4.0700 | 15,500 |
| Dec 23, 2024 | 3.9000 | 3.9900 | 3.7800 | 3.9900 | 3.9900 | 15,100 |
| Dec 20, 2024 | 3.7400 | 3.8700 | 3.7300 | 3.8400 | 3.8400 | 11,200 |
| Dec 19, 2024 | 3.8500 | 3.8500 | 3.6900 | 3.7400 | 3.7400 | 28,700 |
| Dec 18, 2024 | 4.1700 | 4.3400 | 3.8500 | 3.8500 | 3.8500 | 40,300 |
| Dec 17, 2024 | 4.3800 | 4.3960 | 3.9500 | 4.1600 | 4.1600 | 20,200 |
| Dec 16, 2024 | 4.3600 | 4.4800 | 4.1400 | 4.2000 | 4.2000 | 16,800 |
| Dec 13, 2024 | 4.4200 | 4.4300 | 4.3000 | 4.3000 | 4.3000 | 5,300 |
| Dec 12, 2024 | 4.4400 | 4.5500 | 4.3200 | 4.5000 | 4.5000 | 8,700 |
| Dec 11, 2024 | 4.1900 | 4.5400 | 4.1600 | 4.4400 | 4.4400 | 38,200 |
| Dec 10, 2024 | 4.2100 | 4.3900 | 4.0500 | 4.1300 | 4.1300 | 7,100 |
| Dec 9, 2024 | 4.3600 | 4.3600 | 4.0260 | 4.2190 | 4.2190 | 37,800 |
| Dec 6, 2024 | 3.9300 | 4.2930 | 3.9300 | 4.2800 | 4.2800 | 61,300 |
| Dec 5, 2024 | 4.0700 | 4.1950 | 3.9120 | 3.9700 | 3.9700 | 34,700 |
| Dec 4, 2024 | 4.3600 | 4.4850 | 4.0000 | 4.0500 | 4.0500 | 36,400 |
| Dec 3, 2024 | 4.3500 | 4.4800 | 4.3100 | 4.3600 | 4.3600 | 24,000 |
| Dec 2, 2024 | 4.6200 | 4.6200 | 4.2730 | 4.2800 | 4.2800 | 27,600 |
| Nov 29, 2024 | 4.5600 | 4.7100 | 4.4100 | 4.4100 | 4.4100 | 25,900 |
| Nov 27, 2024 | 4.4400 | 4.8000 | 4.4040 | 4.5100 | 4.5100 | 65,300 |
| Nov 26, 2024 | 5.1400 | 5.1500 | 4.1200 | 4.3800 | 4.3800 | 79,600 |
| Nov 25, 2024 | 5.0000 | 5.3600 | 4.8170 | 5.2400 | 5.2400 | 29,400 |
| Nov 22, 2024 | 4.8300 | 5.4740 | 4.4800 | 4.9200 | 4.9200 | 92,300 |
| Nov 21, 2024 | 4.5400 | 4.9440 | 4.3600 | 4.8560 | 4.8560 | 68,400 |
| Nov 20, 2024 | 4.4900 | 5.2700 | 4.0600 | 4.7000 | 4.7000 | 200,100 |
| Nov 19, 2024 | 3.6600 | 4.6800 | 3.6500 | 4.4200 | 4.4200 | 154,900 |
| Nov 18, 2024 | 3.9200 | 4.0000 | 3.4900 | 3.7200 | 3.7200 | 58,100 |
| Nov 15, 2024 | 4.8000 | 4.8100 | 3.9300 | 4.0000 | 4.0000 | 97,400 |
| Nov 14, 2024 | 4.9700 | 5.0300 | 4.6100 | 4.7500 | 4.7500 | 63,700 |
| Nov 13, 2024 | 6.3700 | 6.9000 | 4.8000 | 4.9700 | 4.9700 | 152,900 |
| Nov 12, 2024 | 6.3900 | 7.0050 | 6.0200 | 6.7800 | 6.7800 | 86,400 |
| Nov 11, 2024 | 1:8 Stock Splits | |||||
| Nov 11, 2024 | 5.5300 | 7.1500 | 5.1270 | 6.8400 | 6.8400 | 128,900 |
| Nov 8, 2024 | 5.6000 | 6.1360 | 5.6000 | 6.0320 | 6.0320 | 141,075 |
| Nov 7, 2024 | 6.2640 | 6.3200 | 5.6000 | 5.6000 | 5.6000 | 124,200 |
| Nov 6, 2024 | 6.5600 | 6.5600 | 6.1760 | 6.4000 | 6.4000 | 8,063 |
| Nov 5, 2024 | 6.1600 | 6.2880 | 6.1600 | 6.1760 | 6.1760 | 6,325 |
| Nov 4, 2024 | 6.3200 | 6.4800 | 6.0800 | 6.2560 | 6.2560 | 13,113 |
| Nov 1, 2024 | 6.4000 | 6.4560 | 6.1600 | 6.2400 | 6.2400 | 10,775 |
| Oct 31, 2024 | 6.4080 | 6.7040 | 6.2400 | 6.4000 | 6.4000 | 10,850 |
| Oct 30, 2024 | 7.0000 | 7.0000 | 6.3440 | 6.6000 | 6.6000 | 12,400 |
| Oct 29, 2024 | 6.9920 | 7.0000 | 6.7200 | 6.7440 | 6.7440 | 4,088 |
| Oct 28, 2024 | 6.8000 | 7.0400 | 6.5600 | 7.0080 | 7.0080 | 11,375 |
| Oct 25, 2024 | 6.8000 | 6.9440 | 6.5600 | 6.6800 | 6.6800 | 10,550 |
| Oct 24, 2024 | 7.0080 | 7.0400 | 6.5760 | 6.7440 | 6.7440 | 13,275 |
| Oct 23, 2024 | 7.0080 | 7.0080 | 6.7200 | 6.8480 | 6.8480 | 7,950 |
| Oct 22, 2024 | 7.0400 | 7.0960 | 6.8560 | 6.9840 | 6.9840 | 10,175 |
| Oct 21, 2024 | 7.3760 | 7.3760 | 6.6880 | 6.9840 | 6.9840 | 22,700 |
| Oct 18, 2024 | 7.9120 | 7.9120 | 7.4400 | 7.4400 | 7.4400 | 26,138 |
| Oct 17, 2024 | 7.8400 | 8.2400 | 7.8400 | 8.0800 | 8.0800 | 25,438 |
| Oct 16, 2024 | 7.0240 | 8.1600 | 6.8800 | 7.8560 | 7.8560 | 71,488 |
| Oct 15, 2024 | 6.4800 | 7.1840 | 6.1840 | 7.0400 | 7.0400 | 35,825 |
| Oct 14, 2024 | 6.4800 | 6.5600 | 6.2400 | 6.4800 | 6.4800 | 9,900 |
| Oct 11, 2024 | 6.5600 | 6.6080 | 6.0240 | 6.3920 | 6.3920 | 25,763 |
| Oct 10, 2024 | 6.0560 | 6.6240 | 6.0000 | 6.5520 | 6.5520 | 27,600 |
| Oct 9, 2024 | 6.2400 | 6.2560 | 5.8240 | 6.1840 | 6.1840 | 32,313 |
| Oct 8, 2024 | 6.5520 | 6.5520 | 6.0800 | 6.0960 | 6.0960 | 25,000 |
| Oct 7, 2024 | 6.8800 | 7.1200 | 6.3200 | 6.3360 | 6.3360 | 36,425 |
| Oct 4, 2024 | 7.2000 | 7.3040 | 6.9760 | 7.0480 | 7.0480 | 13,200 |
| Oct 3, 2024 | 6.9040 | 7.3440 | 6.9040 | 7.0960 | 7.0960 | 16,663 |
| Oct 2, 2024 | 7.3600 | 7.4960 | 6.8960 | 6.9040 | 6.9040 | 27,388 |
| Oct 1, 2024 | 8.3200 | 8.3200 | 6.9360 | 7.0720 | 7.0720 | 67,813 |
| Sep 30, 2024 | 9.2000 | 9.2000 | 8.2400 | 8.3200 | 8.3200 | 33,713 |
| Sep 27, 2024 | 9.4400 | 9.7600 | 9.2000 | 9.2400 | 9.2400 | 24,588 |
| Sep 26, 2024 | 9.6000 | 9.8400 | 9.3200 | 9.4400 | 9.4400 | 19,450 |
| Sep 25, 2024 | 10.2400 | 10.2400 | 9.6000 | 9.6000 | 9.6000 | 19,813 |
| Sep 24, 2024 | 9.6000 | 10.4720 | 9.2800 | 10.0800 | 10.0800 | 43,363 |
| Sep 23, 2024 | 9.6000 | 9.6800 | 9.0400 | 9.6000 | 9.6000 | 45,825 |
| Sep 20, 2024 | 9.8400 | 9.8400 | 9.1200 | 9.4000 | 9.4000 | 30,625 |
| Sep 19, 2024 | 9.2000 | 10.5600 | 8.9600 | 10.1600 | 10.1600 | 77,250 |
| Sep 18, 2024 | 9.4400 | 9.4400 | 8.9600 | 9.2000 | 9.2000 | 43,088 |
| Sep 17, 2024 | 9.6000 | 10.0000 | 8.8800 | 9.6800 | 9.6800 | 110,450 |
| Sep 16, 2024 | 9.9200 | 10.2400 | 9.2000 | 9.3600 | 9.3600 | 80,050 |
| Sep 13, 2024 | 10.0800 | 10.4720 | 9.9200 | 10.1600 | 10.1600 | 20,038 |
| Sep 12, 2024 | 10.4800 | 11.1200 | 9.9200 | 10.0800 | 10.0800 | 47,225 |
| Sep 11, 2024 | 10.2400 | 10.4000 | 10.0400 | 10.2400 | 10.2400 | 16,963 |
| Sep 10, 2024 | 10.4800 | 10.6400 | 10.0800 | 10.4000 | 10.4000 | 15,563 |
| Sep 9, 2024 | 10.5600 | 10.8800 | 9.9200 | 10.4800 | 10.4800 | 19,575 |
| Sep 6, 2024 | 11.0400 | 11.1200 | 10.0800 | 10.3200 | 10.3200 | 35,088 |
| Sep 5, 2024 | 10.8800 | 11.3600 | 10.4000 | 11.2800 | 11.2800 | 20,975 |
| Sep 4, 2024 | 11.2800 | 11.6000 | 10.4000 | 11.0400 | 11.0400 | 46,300 |
| Sep 3, 2024 | 12.0800 | 12.0800 | 11.2000 | 11.4400 | 11.4400 | 27,975 |
| Aug 30, 2024 | 11.6000 | 11.8400 | 11.2800 | 11.6800 | 11.6800 | 18,900 |
| Aug 29, 2024 | 12.0800 | 12.4000 | 11.6000 | 11.7600 | 11.7600 | 26,750 |
| Aug 28, 2024 | 12.8000 | 12.8000 | 11.8400 | 12.2400 | 12.2400 | 38,550 |
| Aug 27, 2024 | 13.1200 | 13.4400 | 12.5600 | 12.8000 | 12.8000 | 22,425 |
| Aug 26, 2024 | 12.9600 | 13.8400 | 12.1680 | 13.4400 | 13.4400 | 52,800 |
| Aug 23, 2024 | 13.4400 | 13.8560 | 12.4000 | 12.9600 | 12.9600 | 67,825 |
| Aug 22, 2024 | 12.2400 | 16.4800 | 11.7600 | 12.8800 | 12.8800 | 491,263 |
| Aug 21, 2024 | 12.4800 | 12.6400 | 11.7600 | 12.3200 | 12.3200 | 24,350 |
| Aug 20, 2024 | 12.8800 | 13.4400 | 12.2400 | 12.4800 | 12.4800 | 37,613 |
| Aug 19, 2024 | 13.6000 | 13.7600 | 12.5600 | 13.0400 | 13.0400 | 30,950 |
| Aug 16, 2024 | 11.9200 | 14.0000 | 11.2800 | 14.0000 | 14.0000 | 94,500 |
| Aug 15, 2024 | 12.7200 | 12.8400 | 11.6000 | 11.8400 | 11.8400 | 32,038 |
| Aug 14, 2024 | 13.4400 | 13.6800 | 12.5600 | 12.6400 | 12.6400 | 25,575 |
| Aug 13, 2024 | 14.5600 | 14.5600 | 13.4000 | 13.5200 | 13.5200 | 20,900 |
| Aug 12, 2024 | 13.4400 | 14.6080 | 12.8800 | 14.3200 | 14.3200 | 29,688 |
| Aug 9, 2024 | 13.5200 | 13.7600 | 13.0400 | 13.4400 | 13.4400 | 17,488 |
| Aug 8, 2024 | 14.4000 | 14.7440 | 13.0400 | 13.7600 | 13.7600 | 30,513 |
| Aug 7, 2024 | 15.4400 | 15.4400 | 13.6000 | 13.6800 | 13.6800 | 42,113 |
| Aug 6, 2024 | 15.2000 | 16.8800 | 14.0800 | 15.0400 | 15.0400 | 49,863 |
| Aug 5, 2024 | 14.0000 | 15.0560 | 14.0000 | 14.3200 | 14.3200 | 30,938 |
| Aug 2, 2024 | 15.9200 | 16.0000 | 15.4400 | 15.8400 | 15.8400 | 24,263 |
| Aug 1, 2024 | 17.7600 | 18.0000 | 15.6800 | 16.3200 | 16.3200 | 44,475 |
| Jul 31, 2024 | 17.2000 | 18.4800 | 17.1600 | 17.9200 | 17.9200 | 37,200 |
| Jul 30, 2024 | 18.4000 | 18.6400 | 16.0000 | 17.5200 | 17.5200 | 58,050 |
| Jul 29, 2024 | 20.3200 | 20.4800 | 18.8800 | 19.2000 | 19.2000 | 43,000 |
| Jul 26, 2024 | 20.8800 | 21.4400 | 20.3200 | 20.5600 | 20.5600 | 32,063 |
| Jul 25, 2024 | 20.2400 | 22.5600 | 20.2400 | 21.2800 | 21.2800 | 60,225 |
| Jul 24, 2024 | 23.9200 | 23.9200 | 20.0800 | 20.9600 | 20.9600 | 105,938 |
| Jul 23, 2024 | 24.4000 | 25.5200 | 22.8800 | 24.8800 | 24.8800 | 70,813 |
| Jul 22, 2024 | 26.1600 | 27.2000 | 23.7200 | 24.6400 | 24.6400 | 119,038 |
| Jul 19, 2024 | 25.2000 | 25.4800 | 23.3600 | 24.0000 | 24.0000 | 76,575 |
| Jul 18, 2024 | 24.6400 | 27.3600 | 22.5600 | 25.2000 | 25.2000 | 201,250 |
| Jul 17, 2024 | 25.8400 | 25.9200 | 24.3200 | 24.5600 | 24.5600 | 87,088 |
| Jul 16, 2024 | 26.0000 | 29.1200 | 25.5200 | 26.0800 | 26.0800 | 143,250 |
| Jul 15, 2024 | 28.9600 | 29.2800 | 24.8000 | 26.4000 | 26.4000 | 195,563 |
| Jul 12, 2024 | 29.7600 | 33.0400 | 26.8000 | 29.5200 | 29.5200 | 277,200 |
| Jul 11, 2024 | 48.7360 | 56.0000 | 26.8000 | 29.9200 | 29.9200 | 3,637,613 |
| Jul 10, 2024 | 30.4000 | 31.2000 | 28.0800 | 29.2000 | 29.2000 | 328,738 |
| Jul 9, 2024 | 31.2800 | 34.8800 | 28.0800 | 31.1200 | 31.1200 | 88,388 |
| Jul 8, 2024 | 36.4000 | 37.8400 | 29.5200 | 30.4000 | 30.4000 | 96,175 |
| Jul 5, 2024 | 36.4800 | 38.0800 | 34.6400 | 35.3600 | 35.3600 | 59,138 |
| Jul 3, 2024 | 39.1200 | 41.0400 | 34.6400 | 36.0800 | 36.0800 | 80,163 |
| Jul 2, 2024 | 47.6800 | 50.6400 | 36.8800 | 40.4000 | 40.4000 | 1,058,063 |
| Jul 1, 2024 | 34.2400 | 53.2000 | 34.2400 | 37.2800 | 37.2800 | 1,294,788 |
| Jun 28, 2024 | 38.2400 | 39.5200 | 31.9200 | 34.2400 | 34.2400 | 82,788 |
| Jun 27, 2024 | 49.5200 | 50.4000 | 38.5440 | 40.7200 | 40.7200 | 187,250 |
| Jun 26, 2024 | 64.8000 | 76.8000 | 45.7600 | 52.8000 | 52.8000 | 1,249,938 |
| Jun 25, 2024 | 45.9200 | 101.3600 | 44.2400 | 44.4800 | 44.4800 | 3,447,038 |
| Jun 24, 2024 | 27.9200 | 32.8800 | 27.6000 | 31.0400 | 31.0400 | 50,075 |
| Jun 21, 2024 | 30.7200 | 31.2000 | 26.8800 | 29.2000 | 29.2000 | 23,075 |
| Jun 20, 2024 | 31.2800 | 34.8000 | 28.8800 | 31.5200 | 31.5200 | 27,013 |
| Jun 18, 2024 | 29.9200 | 48.4000 | 28.8000 | 32.7200 | 32.7200 | 219,275 |
| Jun 17, 2024 | 33.2000 | 36.7200 | 29.2000 | 29.3600 | 29.3600 | 34,613 |
| Jun 14, 2024 | 51.3600 | 57.8400 | 34.7760 | 37.8400 | 37.8400 | 132,163 |
| Jun 13, 2024 | 54.9600 | 55.3600 | 46.8000 | 47.4640 | 47.4640 | 19,775 |
| Jun 12, 2024 | 58.0800 | 60.5600 | 53.6000 | 55.0400 | 55.0400 | 8,413 |
| Jun 11, 2024 | 60.4000 | 62.8000 | 56.8800 | 57.2800 | 57.2800 | 11,063 |
| Jun 10, 2024 | 77.0400 | 78.6080 | 64.5600 | 64.8000 | 64.8000 | 12,800 |
| Jun 7, 2024 | 1:100 Stock Splits | |||||
| Jun 7, 2024 | 85.0400 | 87.9200 | 72.9120 | 82.5600 | 82.5600 | 30,700 |
| Jun 6, 2024 | 113.6000 | 118.4000 | 101.6000 | 112.0000 | 112.0000 | 8,410 |
| Jun 5, 2024 | 98.4000 | 111.2000 | 97.6000 | 107.2000 | 107.2000 | 13,671 |
| Jun 4, 2024 | 135.2000 | 138.4000 | 129.6000 | 133.6000 | 133.6000 | 1,801 |
| Jun 3, 2024 | 138.4000 | 140.8000 | 128.8000 | 133.6000 | 133.6000 | 3,295 |
| May 31, 2024 | 155.2000 | 155.2000 | 137.6000 | 141.6000 | 141.6000 | 4,129 |
| May 30, 2024 | 157.6000 | 158.4000 | 145.6000 | 149.6000 | 149.6000 | 4,210 |
| May 29, 2024 | 172.8000 | 172.8000 | 154.4000 | 160.0000 | 160.0000 | 5,164 |
| May 28, 2024 | 164.8000 | 189.6000 | 161.6000 | 170.4000 | 170.4000 | 8,611 |
| May 24, 2024 | 170.4000 | 170.4000 | 152.0000 | 156.8000 | 156.8000 | 3,143 |
| May 23, 2024 | 172.8000 | 174.4000 | 160.0000 | 164.8000 | 164.8000 | 2,039 |
| May 22, 2024 | 175.2000 | 181.6000 | 168.0000 | 176.0000 | 176.0000 | 3,267 |
Related Tickers
AIEV Thunder Power Holdings, Inc.
0.0106
-11.67%
DMN Damon Inc. Common Stock
0.0017
0.00%
ZAPP Zapp Electric Vehicles Group Limited
0.1548
0.00%
ECDA ECD Automotive Design, Inc.
0.2720
-9.63%
FFAI Faraday Future Intelligent Electric Inc.
1.1000
-3.51%
EVTV Envirotech Vehicles, Inc.
0.2122
-5.27%
LVWR LiveWire Group, Inc.
1.0700
-8.55%
AYRO Ayro, Inc.
0.4237
+0.31%
VEVMQ Vicinity Motor Corp.
0.0010
+25.00%
WKHS Workhorse Group Inc.
0.8370
-4.63%