Vivic Corp. (VIVC)
OTCMKTS
· Delayed Price · Currency is USD
0.0657
-0.0043 (-6.14%)
Jun 30, 2025, 9:31 AM EDT
Vivic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.14% | 10,000 |
| Jun 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 26, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -4.11% | 32,648 |
| Jun 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -26.78% | 12,261 |
| Jun 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jun 23, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -9.36% | 20,300 |
| Jun 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 18, 2025 | 0.10 | 0.12 | 0.09 | 0.11 | 0.11 | -23.34% | 64,006 |
| Jun 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jun 16, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 43.50% | 25,000 |
| Jun 13, 2025 | 0.17 | 0.17 | 0.10 | 0.10 | 0.10 | -47.01% | 36,150 |
| Jun 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jun 11, 2025 | 0.22 | 0.23 | 0.19 | 0.19 | 0.19 | -14.96% | 7,750 |
| Jun 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 94 |
| Jun 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -26.03% | 305 |
| Jun 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -16.48% | 3,500 |
| May 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| May 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| May 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| May 19, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 34.53% | 992 |
| May 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -25.77% | 2,985 |
| May 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 54 |
| May 13, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 1.32% | 528 |
| May 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 9.07% | 6,250 |
| May 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| May 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 2 |
| May 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| May 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 15 |
| May 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -10.83% | 4,000 |
| May 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 94 |
| May 1, 2025 | 0.41 | 0.41 | 0.31 | 0.37 | 0.37 | -27.00% | 10,479 |
| Apr 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.57% | 126 |
| Apr 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 8.42% | 122 |
| Apr 28, 2025 | 0.49 | 0.53 | 0.37 | 0.49 | 0.49 | 13.58% | 632 |
| Apr 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.37% | 2,615 |
| Apr 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Apr 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Apr 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 20.11% | 1,000 |
| Apr 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Apr 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |