Vivic Corp. (VIVC)
OTCMKTS · Delayed Price · Currency is USD
0.1600
-0.0500 (-23.81%)
Nov 6, 2025, 10:11 AM EST
Vivic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Nov 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 31.25% | 102 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 30, 2025 | 0.17 | 0.24 | 0.16 | 0.16 | 0.16 | -30.43% | 3,805 |
| Oct 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 20.39% | 107 |
| Oct 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Oct 24, 2025 | 0.28 | 0.28 | 0.19 | 0.19 | 0.19 | -4.48% | 5,268 |
| Oct 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -32.20% | 3,900 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 8.44% | 1,525 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 48.70% | 1,203 |
| Oct 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -34.66% | 3,000 |
| Oct 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -12.50% | 3,000 |
| Oct 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 7, 2025 | 0.26 | 0.34 | 0.26 | 0.32 | 0.32 | 106.45% | 3,750 |
| Oct 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -40.38% | 2,000 |
| Oct 1, 2025 | 0.16 | 0.26 | 0.16 | 0.26 | 0.26 | -1.70% | 1,700 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.19% | 250 |
| Sep 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 70.97% | 500 |
| Sep 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -54.41% | 8,000 |
| Sep 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.19% | 500 |
| Sep 19, 2025 | 0.16 | 0.34 | 0.16 | 0.34 | 0.34 | 86.65% | 1,414 |
| Sep 18, 2025 | 0.26 | 0.40 | 0.18 | 0.18 | 0.18 | 0.01% | 57,418 |
| Sep 17, 2025 | 0.30 | 0.39 | 0.18 | 0.18 | 0.18 | -39.98% | 70,621 |
| Sep 16, 2025 | 0.07 | 0.45 | 0.06 | 0.30 | 0.30 | 356.47% | 180,292 |
| Sep 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |