Vivic Corp. (VIVC)
OTCMKTS · Delayed Price · Currency is USD
0.1550
0.00 (0.00%)
Dec 19, 2025, 4:00 PM EST
Vivic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 13.68% | 1,000 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 29.17% | 2,000 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 550 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 2,450 |
| Nov 25, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | - | 10,591 |
| Nov 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -26.67% | 430 |
| Nov 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -27.88% | 6,150 |
| Nov 19, 2025 | 0.15 | 0.21 | 0.15 | 0.21 | 0.21 | 38.48% | 1,150 |
| Nov 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -28.48% | 619 |
| Nov 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 31.25% | 101 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -23.81% | 6,782 |
| Nov 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 31.25% | 102 |
| Oct 30, 2025 | 0.17 | 0.24 | 0.16 | 0.16 | 0.16 | -30.43% | 3,805 |
| Oct 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 20.36% | 107 |
| Oct 24, 2025 | 0.28 | 0.28 | 0.19 | 0.19 | 0.19 | -4.45% | 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 | 8.42% | 1,525 |
| Oct 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 48.69% | 1,203 |
| Oct 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -34.64% | 3,000 |
| Oct 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -12.50% | 3,000 |
| Oct 7, 2025 | 0.26 | 0.34 | 0.26 | 0.32 | 0.32 | 106.45% | 3,750 |
| 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 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 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 | 86.67% | 1,414 |
| Sep 18, 2025 | 0.26 | 0.40 | 0.18 | 0.18 | 0.18 | - | 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 |
| Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.88% | 10,000 |
| Jul 30, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 10.96% | 5,606 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 450 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.00% | 464 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.14% | 464 |
| Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.87% | 4,800 |
| Jul 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 19.23% | 125 |
| Jul 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 17,352 |
| Jun 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.14% | 20,100 |
| 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 23, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -9.36% | 20,300 |