EMPD - Volcon, Inc.
4.16
-0.150 -3.606%
Share volume: 875,647
Last Updated: 03-06-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$4.31
-0.15
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $4.25 | $4.25 | $4.37 | $4.37 | $4.06 | $4.06 | $4.16 | $4.16 | 875,647 | $845,211.00 |
| 03-05-2026 | $4.28 | $4.28 | $4.53 | $4.53 | $4.28 | $4.28 | $4.31 | $4.31 | 1,162,767 | $1,162,767.00 |
| 03-04-2026 | $4.06 | $4.06 | $4.52 | $4.52 | $4.06 | $4.06 | $4.44 | $4.44 | 1,770,903 | $1,770,903.00 |
| 03-03-2026 | $3.98 | $3.98 | $4.09 | $4.09 | $3.76 | $3.76 | $3.93 | $3.93 | 1,371,761 | $1,371,761.00 |
| 03-02-2026 | $3.71 | $3.71 | $4.18 | $4.18 | $3.66 | $3.66 | $4.14 | $4.14 | 1,441,816 | $1,441,816.00 |
| 02-27-2026 | $3.86 | $3.86 | $3.87 | $3.87 | $3.76 | $3.76 | $3.78 | $3.78 | 716,634 | $716,634.00 |
| 02-26-2026 | $3.99 | $3.99 | $4.06 | $4.06 | $3.91 | $3.91 | $3.97 | $3.97 | 965,226 | $965,226.00 |
| 02-25-2026 | $3.73 | $3.73 | $4.15 | $4.15 | $3.69 | $3.69 | $4.13 | $4.13 | 1,594,878 | $1,594,878.00 |
| 02-24-2026 | $3.53 | $3.53 | $3.68 | $3.68 | $3.39 | $3.39 | $3.66 | $3.66 | 888,018 | $888,018.00 |
| 02-23-2026 | $3.85 | $3.85 | $4.00 | $4.00 | $3.57 | $3.57 | $3.60 | $3.60 | 1,153,560 | $1,153,560.00 |