Vivic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.03	0.03	0.03	0.03	0.03	-	1,000
Jun 29, 2026	0.02	0.03	0.02	0.03	0.03	-6.47%	50,657
Jun 26, 2026	0.03	0.03	0.02	0.03	0.03	-	22,337
Jun 24, 2026	0.02	0.03	0.01	0.03	0.03	119.59%	81,470
Jun 23, 2026	0.01	0.01	0.01	0.01	0.01	-	1,000
Jun 18, 2026	0.01	0.01	0.01	0.01	0.01	5.50%	100
Jun 12, 2026	0.02	0.02	0.01	0.01	0.01	42.05%	37,000
Jun 10, 2026	0.01	0.01	0.01	0.01	0.01	-15.52%	7,140
Jun 9, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	62,860
Jun 4, 2026	0.01	0.01	0.01	0.01	0.01	96.43%	6,531
May 29, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	6,531
May 22, 2026	0.02	0.02	0.01	0.01	0.01	-50.48%	692,186
May 18, 2026	0.01	0.01	0.01	0.01	0.01	-65.00%	16,000
May 15, 2026	0.03	0.03	0.03	0.03	0.03	-	10,000
May 11, 2026	0.03	0.03	0.03	0.03	0.03	-50.00%	1,000
May 1, 2026	0.06	0.06	0.06	0.06	0.06	-39.94%	750
Apr 17, 2026	0.03	0.10	0.03	0.10	0.10	120.04%	2,000
Apr 16, 2026	0.06	0.06	0.05	0.05	0.05	-18.93%	32,550
Apr 14, 2026	0.06	0.06	0.06	0.06	0.06	-	5,943
Apr 8, 2026	0.06	0.06	0.06	0.06	0.06	1.82%	300
Mar 26, 2026	0.06	0.06	0.06	0.06	0.06	-15.62%	100
Mar 17, 2026	0.07	0.07	0.07	0.07	0.07	80.06%	2,811
Feb 25, 2026	0.04	0.04	0.04	0.04	0.04	-57.41%	41,000
Feb 12, 2026	0.06	0.09	0.06	0.09	0.09	41.67%	35,459
Feb 11, 2026	0.04	0.06	0.04	0.06	0.06	15.83%	340,792
Feb 10, 2026	0.05	0.05	0.05	0.05	0.05	1.57%	27,800
Feb 6, 2026	0.05	0.05	0.04	0.05	0.05	-13.94%	91,600
Feb 5, 2026	0.06	0.06	0.06	0.06	0.06	-15.34%	22,250
Feb 4, 2026	0.06	0.07	0.06	0.07	0.07	-1.41%	10,500
Feb 3, 2026	0.07	0.07	0.07	0.07	0.07	1.28%	29,899
Jan 30, 2026	0.07	0.07	0.07	0.07	0.07	-1.27%	40,000
Jan 29, 2026	0.11	0.11	0.07	0.07	0.07	-35.45%	5,401
Jan 28, 2026	0.11	0.11	0.11	0.11	0.11	-10.20%	5,000