Vivic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2025	0.48	0.53	0.36	0.36	0.36	-31.34%	5,909
Mar 26, 2025	0.53	0.53	0.53	0.53	0.53	-0.91%	500
Mar 25, 2025	0.36	0.53	0.36	0.53	0.53	16.23%	300
Mar 24, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Mar 21, 2025	0.45	0.50	0.36	0.46	0.46	1.11%	2,960
Mar 20, 2025	0.50	0.50	0.36	0.45	0.45	12.89%	4,120
Mar 19, 2025	0.47	0.47	0.40	0.40	0.40	-14.08%	6,978
Mar 18, 2025	0.50	0.50	0.46	0.46	0.46	-8.79%	9,543
Mar 17, 2025	0.48	0.51	0.48	0.51	0.51	4.53%	2,900
Mar 14, 2025	0.49	0.49	0.46	0.49	0.49	6.25%	7,800
Mar 13, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Mar 12, 2025	0.36	0.46	0.36	0.46	0.46	0.02%	466
Mar 11, 2025	0.46	0.46	0.46	0.46	0.46	-0.02%	-
Mar 10, 2025	0.46	0.46	0.46	0.46	0.46	0.02%	-
Mar 7, 2025	0.35	0.46	0.35	0.46	0.46	52.97%	17,355
Mar 6, 2025	0.28	0.30	0.28	0.30	0.30	7.14%	16,900
Mar 5, 2025	0.28	0.28	0.28	0.28	0.28	3.86%	118
Mar 4, 2025	0.27	0.27	0.27	0.27	0.27	13.09%	1,200
Mar 3, 2025	0.24	0.24	0.24	0.24	0.24	-	-
Feb 28, 2025	0.24	0.24	0.24	0.24	0.24	-	126