Vivic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Apr 16, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Apr 15, 2025	0.37	0.37	0.37	0.37	0.37	-	2,500
Apr 14, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Apr 11, 2025	0.37	0.37	0.37	0.37	0.37	0.14%	100
Apr 10, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Apr 9, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Apr 8, 2025	0.37	0.37	0.37	0.37	0.37	-22.99%	700
Apr 7, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Apr 4, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Apr 3, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Apr 2, 2025	0.45	0.48	0.36	0.48	0.48	33.24%	776
Apr 1, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Mar 31, 2025	0.36	0.36	0.36	0.36	0.36	-14.17%	100
Mar 28, 2025	0.42	0.42	0.42	0.42	0.42	16.51%	260