Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
VLCN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 4.09 | 0.42 | 11.44% | 3.74 | 6.05 | 3.60 | 1,742,580 |
| Jun 17 2024 | 3.67 | -1.06 | -22.41% | 4.15 | 4.59 | 3.65 | 275,948 |
| Jun 14 2024 | 4.73 | -1.20 | -20.28% | 6.42 | 7.23 | 4.3465 | 1,046,728 |
| Jun 13 2024 | 5.9333 | -0.95 | -13.76% | 6.87 | 6.92 | 5.8501 | 157,289 |
| Jun 12 2024 | 6.88 | -0.28 | -3.91% | 7.51 | 7.57 | 6.7003 | 64,848 |
| Jun 11 2024 | 7.16 | -0.94 | -11.60% | 7.55 | 7.85 | 7.11 | 88,274 |
| Jun 10 2024 | 8.10 | -2.22 | -21.51% | 9.63 | 9.8259 | 8.07 | 99,312 |
| Jun 07 2024 | 10.32 | -3.68 | -26.29% | 11.40 | 12.49 | 9.1135 | 231,662 |
| Jun 06 2024 | 14.00 | 0.65 | 4.87% | 14.21 | 14.753 | 12.74 | 65,660 |
| Jun 05 2024 | 13.35 | -3.34 | -20.01% | 12.34 | 13.89 | 12.16 | 109,051 |
| Jun 04 2024 | 16.69 | -0.01 | -0.06% | 16.89 | 17.25 | 16.15 | 14,254 |
| Jun 03 2024 | 16.70 | -1.00 | -5.65% | 17.28 | 17.60 | 16.10 | 26,127 |
| May 31 2024 | 17.70 | -1.03 | -5.50% | 19.38 | 19.38 | 17.16 | 31,907 |
| May 30 2024 | 18.73 | -1.23 | -6.16% | 19.71 | 19.83 | 18.20 | 33,751 |
| May 29 2024 | 19.96 | -1.34 | -6.29% | 21.60 | 21.60 | 19.25 | 41,204 |
| May 28 2024 | 21.30 | 1.66 | 8.45% | 20.64 | 23.70 | 20.17 | 67,627 |
| May 24 2024 | 19.64 | -0.99 | -4.80% | 21.30 | 21.30 | 19.00 | 23,945 |
| May 23 2024 | 20.63 | -1.37 | -6.23% | 21.58 | 21.79 | 20.02 | 15,721 |
| May 22 2024 | 22.00 | 0.69 | 3.24% | 21.91 | 22.72 | 21.00 | 25,857 |
| May 21 2024 | 21.31 | -2.29 | -9.70% | 24.00 | 24.00 | 19.00 | 45,794 |
| May 20 2024 | 23.60 | -5.28 | -18.28% | 26.00 | 26.80 | 23.60 | 44,562 |
| May 17 2024 | 28.88 | 0.58 | 2.05% | 34.00 | 34.50 | 24.00 | 44,588 |
| May 16 2024 | 28.30 | -5.24 | -15.62% | 33.00 | 33.57 | 27.98 | 16,377 |
| May 15 2024 | 33.54 | 2.14 | 6.82% | 33.00 | 34.64 | 32.59 | 14,218 |
| May 14 2024 | 31.40 | -6.93 | -18.08% | 39.11 | 39.67 | 31.00 | 19,223 |
| May 13 2024 | 38.33 | 2.77 | 7.79% | 35.09 | 41.27 | 34.77 | 28,242 |
| May 10 2024 | 35.56 | 5.26 | 17.36% | 31.66 | 37.50 | 31.66 | 38,900 |
| May 09 2024 | 30.30 | 2.70 | 9.78% | 27.38 | 31.49 | 26.87 | 19,399 |
| May 08 2024 | 27.60 | -1.89 | -6.41% | 25.00 | 28.30 | 25.00 | 19,026 |
| May 07 2024 | 29.49 | 5.76 | 24.27% | 23.95 | 32.84 | 23.16 | 94,198 |
| May 06 2024 | 23.73 | 0.07 | 0.30% | 24.40 | 24.45 | 22.88 | 5,660 |
| May 03 2024 | 23.66 | 0.06 | 0.25% | 24.00 | 25.00 | 22.80 | 7,239 |
| May 02 2024 | 23.60 | -1.65 | -6.53% | 25.00 | 25.00 | 23.26 | 8,725 |
| May 01 2024 | 25.25 | -0.53 | -2.06% | 26.46 | 26.46 | 24.50 | 5,777 |
| Apr 30 2024 | 25.78 | -0.29 | -1.11% | 26.29 | 27.00 | 25.31 | 7,860 |
| Apr 29 2024 | 26.07 | 0.80 | 3.17% | 25.40 | 26.25 | 24.55 | 9,696 |
| Apr 26 2024 | 25.27 | -1.03 | -3.92% | 26.29 | 26.29 | 24.26 | 11,061 |
| Apr 25 2024 | 26.30 | 0.51 | 1.98% | 25.80 | 26.67 | 22.00 | 23,818 |
| Apr 24 2024 | 25.79 | -3.67 | -12.46% | 29.00 | 30.45 | 23.05 | 46,155 |
| Apr 23 2024 | 29.46 | 6.15 | 26.38% | 24.10 | 34.87 | 24.10 | 156,874 |
| Apr 22 2024 | 23.31 | 0.52 | 2.28% | 23.00 | 23.61 | 22.00 | 10,329 |
| Apr 19 2024 | 22.79 | 0.14 | 0.62% | 22.61 | 23.00 | 21.80 | 9,537 |
| Apr 18 2024 | 22.65 | -0.97 | -4.11% | 23.50 | 23.59 | 21.19 | 9,845 |
| Apr 17 2024 | 23.62 | -1.58 | -6.27% | 25.00 | 25.25 | 23.18 | 14,051 |
| Apr 16 2024 | 25.20 | -1.42 | -5.33% | 25.99 | 26.98 | 24.38 | 16,024 |
| Apr 15 2024 | 26.62 | -0.59 | -2.17% | 28.35 | 28.45 | 25.70 | 11,804 |
| Apr 12 2024 | 27.21 | -0.50 | -1.80% | 27.29 | 27.50 | 25.13 | 21,089 |
| Apr 11 2024 | 27.71 | -2.03 | -6.83% | 29.01 | 29.08 | 26.00 | 27,161 |
| Apr 10 2024 | 29.74 | -2.76 | -8.49% | 29.24 | 30.80 | 29.16 | 18,330 |
| Apr 09 2024 | 32.50 | 3.07 | 10.43% | 29.87 | 33.70 | 29.00 | 54,565 |
| Apr 08 2024 | 29.43 | -3.18 | -9.75% | 32.06 | 32.06 | 27.25 | 30,838 |
| Apr 05 2024 | 32.61 | -6.40 | -16.41% | 39.25 | 39.25 | 32.10 | 35,772 |
| Apr 04 2024 | 39.01 | 4.01 | 11.46% | 38.63 | 48.00 | 37.00 | 111,854 |
| Apr 03 2024 | 35.00 | -8.77 | -20.04% | 42.67 | 44.99 | 30.27 | 68,030 |
| Apr 02 2024 | 43.77 | -17.33 | -28.36% | 59.99 | 59.99 | 42.06 | 35,920 |
| Apr 01 2024 | 61.10 | -6.90 | -10.15% | 65.78 | 66.59 | 59.78 | 13,289 |
| Mar 28 2024 | 68.00 | -0.01 | -0.01% | 68.00 | 73.81 | 65.04 | 10,777 |
| Mar 27 2024 | 68.01 | 3.81 | 5.93% | 64.00 | 69.00 | 63.01 | 10,754 |
| Mar 26 2024 | 64.20 | -3.80 | -5.59% | 66.51 | 68.19 | 61.24 | 10,311 |
| Mar 25 2024 | 68.00 | -0.37 | -0.54% | 69.05 | 69.89 | 66.01 | 7,411 |
| Mar 22 2024 | 68.37 | -4.64 | -6.36% | 69.10 | 71.50 | 66.80 | 9,858 |
