Vivic Corp. (VIVC)
OTCMKTS
· Delayed Price · Currency is USD
0.264
-0.016 (-5.71%)
Feb 21, 2025, 3:00 PM EST
Vivic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -11.44% | 111 |
| Feb 26, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -7.17% | 5,500 |
| Feb 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 9.77% | 600 |
| Feb 21, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -2.83% | 12,620 |
| Feb 20, 2025 | 0.35 | 0.35 | 0.27 | 0.27 | 0.27 | -21.96% | 21,150 |
| Feb 19, 2025 | 0.33 | 0.41 | 0.33 | 0.35 | 0.35 | -12.90% | 5,145 |
| Feb 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 14, 2025 | 0.43 | 0.50 | 0.40 | 0.40 | 0.40 | -19.47% | 9,700 |
| Feb 13, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | -1.86% | 2,812 |
| Feb 12, 2025 | 0.45 | 0.51 | 0.44 | 0.51 | 0.51 | 17.70% | 9,121 |
| Feb 11, 2025 | 0.42 | 0.56 | 0.42 | 0.43 | 0.43 | 2.38% | 9,805 |
| Feb 10, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | 0.10% | 22,382 |
| Feb 7, 2025 | 0.45 | 0.45 | 0.38 | 0.42 | 0.42 | 7.66% | 18,300 |
| Feb 6, 2025 | 0.32 | 0.40 | 0.32 | 0.39 | 0.39 | 5.34% | 6,601 |
| Feb 5, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -9.78% | 5,575 |
| Feb 4, 2025 | 0.47 | 0.47 | 0.41 | 0.41 | 0.41 | -3.53% | 4,962 |
| Feb 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.14% | 4,270 |
| Jan 31, 2025 | 0.65 | 0.65 | 0.43 | 0.43 | 0.43 | -26.39% | 16,371 |
| Jan 30, 2025 | 0.65 | 0.65 | 0.50 | 0.58 | 0.58 | 2.48% | 7,502 |
| Jan 29, 2025 | 0.44 | 0.57 | 0.41 | 0.57 | 0.57 | 50.01% | 18,970 |
| Jan 28, 2025 | 0.60 | 0.60 | 0.34 | 0.38 | 0.38 | -41.54% | 97,481 |
| Jan 27, 2025 | 0.60 | 0.72 | 0.42 | 0.65 | 0.65 | -2.27% | 21,056 |
| Jan 24, 2025 | 0.84 | 0.84 | 0.55 | 0.67 | 0.67 | -2.19% | 75,080 |
| Jan 23, 2025 | 3.68 | 3.68 | 0.68 | 0.68 | 0.68 | -81.87% | 459,553 |
| Jan 22, 2025 | 4.52 | 5.00 | 2.61 | 3.75 | 3.75 | -26.47% | 596,025 |
| Jan 21, 2025 | 5.00 | 5.76 | 4.26 | 5.10 | 5.10 | - | 194,873 |
| Jan 17, 2025 | 4.95 | 5.46 | 4.60 | 5.10 | 5.10 | 0.99% | 94,549 |
| Jan 16, 2025 | 4.80 | 5.85 | 4.35 | 5.05 | 5.05 | 3.27% | 48,167 |
| Jan 15, 2025 | 4.60 | 5.00 | 4.00 | 4.89 | 4.89 | 0.82% | 161,862 |
| Jan 14, 2025 | 4.40 | 4.85 | 4.20 | 4.85 | 4.85 | 5.43% | 232,999 |
| Jan 13, 2025 | 4.20 | 4.65 | 4.00 | 4.60 | 4.60 | 3.37% | 231,410 |
| Jan 10, 2025 | 4.08 | 4.45 | 3.63 | 4.45 | 4.45 | 9.07% | 127,920 |
| Jan 8, 2025 | 3.67 | 4.11 | 3.59 | 4.08 | 4.08 | 13.33% | 212,900 |
| Jan 7, 2025 | 4.50 | 4.50 | 3.30 | 3.60 | 3.60 | -2.70% | 216,710 |
| Jan 6, 2025 | 3.50 | 4.10 | 3.45 | 3.70 | 3.70 | 13.85% | 13,069 |
| Jan 3, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 4.84% | 222 |
| Jan 2, 2025 | 3.30 | 3.50 | 3.10 | 3.10 | 3.10 | -12.68% | 57,539 |
| Dec 31, 2024 | 3.24 | 4.10 | 3.19 | 3.55 | 3.55 | 2.01% | 43,647 |
| Dec 30, 2024 | 3.11 | 3.60 | 3.11 | 3.48 | 3.48 | -5.95% | 28,219 |
| Dec 27, 2024 | 3.32 | 4.49 | 3.25 | 3.70 | 3.70 | -7.50% | 20,760 |
| Dec 26, 2024 | 4.74 | 4.85 | 3.60 | 4.00 | 4.00 | -20.16% | 14,607 |
| Dec 24, 2024 | 3.03 | 5.33 | 3.03 | 5.01 | 5.01 | 27.48% | 51,829 |
| Dec 23, 2024 | 3.27 | 4.50 | 2.64 | 3.93 | 3.93 | 48.30% | 68,465 |
| Dec 20, 2024 | 2.20 | 3.10 | 2.15 | 2.65 | 2.65 | 12.77% | 142,190 |
| Dec 19, 2024 | 2.00 | 2.40 | 1.96 | 2.35 | 2.35 | 9.30% | 126,571 |
| Dec 18, 2024 | 1.98 | 2.50 | 1.96 | 2.15 | 2.15 | -6.52% | 148,327 |
| Dec 17, 2024 | 1.90 | 2.36 | 1.90 | 2.30 | 2.30 | 2.22% | 142,644 |
| Dec 16, 2024 | 2.01 | 2.25 | 1.77 | 2.25 | 2.25 | 7.14% | 141,257 |
| Dec 13, 2024 | 2.12 | 2.20 | 2.04 | 2.10 | 2.10 | - | 13,864 |
| Dec 12, 2024 | 2.30 | 2.30 | 2.10 | 2.10 | 2.10 | - | 1,102 |
| Dec 11, 2024 | 2.15 | 2.30 | 2.10 | 2.10 | 2.10 | 5.00% | 3,909 |
| Dec 10, 2024 | 1.96 | 2.00 | 1.91 | 2.00 | 2.00 | -8.68% | 2,901 |
| Dec 9, 2024 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 1.86% | 303 |
| Dec 6, 2024 | 2.00 | 2.15 | 1.90 | 2.15 | 2.15 | 7.50% | 15,697 |
| Dec 5, 2024 | 1.94 | 2.00 | 1.66 | 2.00 | 2.00 | 1.63% | 49,365 |
| Dec 4, 2024 | 1.70 | 2.20 | 1.65 | 1.97 | 1.97 | 3.58% | 110,256 |
| Dec 3, 2024 | 1.76 | 1.90 | 1.70 | 1.90 | 1.90 | 11.76% | 152,973 |
| Dec 2, 2024 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -11.46% | 1,139 |
| Nov 29, 2024 | 1.63 | 1.92 | 1.63 | 1.92 | 1.92 | 7.26% | 7,864 |
| Nov 27, 2024 | 1.79 | 1.79 | 1.71 | 1.79 | 1.79 | 3.47% | 2,603 |
| Nov 26, 2024 | 1.51 | 1.85 | 1.51 | 1.73 | 1.73 | -4.95% | 13,377 |
| Nov 25, 2024 | 1.45 | 1.82 | 1.45 | 1.82 | 1.82 | 19.74% | 1,502 |
| Nov 22, 2024 | 1.62 | 2.00 | 1.52 | 1.52 | 1.52 | -15.56% | 7,664 |
| Nov 21, 2024 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | -2.70% | 201 |
| Nov 20, 2024 | 1.66 | 1.85 | 1.66 | 1.85 | 1.85 | 2.78% | 1,930 |
| Nov 19, 2024 | 1.69 | 2.40 | 1.44 | 1.80 | 1.80 | 5.88% | 39,971 |
| Nov 18, 2024 | 1.52 | 1.70 | 1.48 | 1.70 | 1.70 | 14.48% | 47,897 |
| Nov 15, 2024 | 1.45 | 1.57 | 1.30 | 1.49 | 1.49 | 7.45% | 7,000 |
| Nov 14, 2024 | 1.60 | 1.72 | 1.38 | 1.38 | 1.38 | -10.26% | 3,825 |
| Nov 13, 2024 | 2.15 | 2.50 | 1.54 | 1.54 | 1.54 | -23.38% | 6,542 |
| Nov 12, 2024 | 2.55 | 3.20 | 2.01 | 2.01 | 2.01 | -33.00% | 4,100 |
| Nov 11, 2024 | 2.85 | 3.00 | 2.75 | 3.00 | 3.00 | 15.38% | 1,883 |
| Nov 8, 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Nov 7, 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 1 |
| Nov 6, 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -8.77% | 401 |
| Nov 5, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Nov 4, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Nov 1, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Oct 31, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Oct 30, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Oct 29, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Oct 28, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Oct 25, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Oct 24, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Oct 23, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Oct 22, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Oct 21, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Oct 18, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 100 |
| Oct 17, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Oct 16, 2024 | 2.79 | 2.85 | 2.79 | 2.85 | 2.85 | 0.35% | 600 |
| Oct 15, 2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.35% | 200 |
| Oct 14, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Oct 11, 2024 | 2.43 | 2.85 | 2.40 | 2.85 | 2.85 | 39.02% | 801 |
| Oct 10, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Oct 9, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Oct 8, 2024 | 2.70 | 2.70 | 2.05 | 2.05 | 2.05 | -24.07% | 1,164 |
| Oct 7, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Oct 4, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Oct 3, 2024 | 2.65 | 2.70 | 2.65 | 2.70 | 2.70 | -5.26% | 867 |