Vivakor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	0.81	0.81	0.76	0.78	0.78	-1.70%	53,545
Jul 10, 2025	0.78	0.80	0.76	0.80	0.80	2.87%	24,234
Jul 9, 2025	0.80	0.81	0.77	0.77	0.77	-1.66%	17,266
Jul 8, 2025	0.78	0.84	0.74	0.79	0.79	3.40%	67,137
Jul 7, 2025	0.75	0.79	0.75	0.76	0.76	-1.73%	43,002
Jul 3, 2025	0.78	0.81	0.76	0.77	0.77	-1.36%	18,052
Jul 2, 2025	0.78	0.81	0.76	0.79	0.79	0.52%	32,441
Jul 1, 2025	0.82	0.82	0.78	0.78	0.78	-2.38%	32,633
Jun 30, 2025	0.81	0.85	0.80	0.80	0.80	-1.48%	55,501
Jun 27, 2025	0.88	0.88	0.81	0.81	0.81	-6.67%	40,424
Jun 26, 2025	0.86	0.90	0.83	0.87	0.87	-2.08%	94,918
Jun 25, 2025	0.84	0.90	0.81	0.89	0.89	2.13%	79,635
Jun 24, 2025	0.85	0.90	0.82	0.87	0.87	1.95%	108,117
Jun 23, 2025	0.92	0.93	0.73	0.85	0.85	-12.35%	280,845
Jun 20, 2025	0.72	1.01	0.67	0.97	0.97	33.46%	1,176,869
Jun 18, 2025	0.75	0.78	0.71	0.73	0.73	-6.32%	152,855
Jun 17, 2025	0.78	0.83	0.75	0.78	0.78	-0.15%	341,863
Jun 16, 2025	0.87	0.87	0.75	0.78	0.78	-8.80%	628,818
Jun 13, 2025	0.97	1.01	0.83	0.86	0.86	-0.31%	958,361
Jun 12, 2025	0.83	0.95	0.80	0.86	0.86	0.26%	436,806
Jun 11, 2025	0.76	0.86	0.76	0.86	0.86	7.12%	238,843
Jun 10, 2025	0.76	0.80	0.73	0.80	0.80	2.49%	104,320
Jun 9, 2025	0.80	0.81	0.77	0.78	0.78	-2.55%	97,753
Jun 6, 2025	0.85	0.85	0.75	0.80	0.80	2.52%	185,835
Jun 5, 2025	0.84	0.85	0.78	0.78	0.78	-8.10%	225,719
Jun 4, 2025	0.82	0.96	0.79	0.85	0.85	1.07%	350,311
Jun 3, 2025	1.03	1.07	0.82	0.84	0.84	-21.50%	593,517
Jun 2, 2025	1.03	1.19	1.00	1.07	1.07	-6.14%	1,178,981
May 30, 2025	1.08	1.27	0.97	1.14	1.14	34.15%	28,269,233
May 29, 2025	0.88	0.89	0.72	0.85	0.85	16.11%	4,104,094
May 28, 2025	0.72	0.80	0.71	0.73	0.73	3.52%	50,126
May 27, 2025	0.74	0.74	0.71	0.71	0.71	-5.72%	7,023
May 23, 2025	0.75	0.75	0.72	0.75	0.75	-4.59%	66,587
May 22, 2025	0.78	0.80	0.71	0.79	0.79	0.77%	7,909
May 21, 2025	0.80	0.81	0.78	0.78	0.78	1.56%	15,359
May 20, 2025	0.77	0.81	0.77	0.77	0.77	-2.19%	14,918
May 19, 2025	0.79	0.81	0.75	0.79	0.79	0.93%	9,434
May 16, 2025	0.80	0.81	0.76	0.78	0.78	-3.83%	23,044
May 15, 2025	0.79	0.81	0.75	0.81	0.81	5.56%	17,460
May 14, 2025	0.76	0.81	0.75	0.77	0.77	-5.38%	47,346
May 13, 2025	0.80	0.82	0.75	0.81	0.81	-1.22%	36,573
May 12, 2025	0.78	0.82	0.75	0.82	0.82	5.13%	53,099
May 9, 2025	0.79	0.82	0.77	0.78	0.78	-1.25%	35,338
May 8, 2025	0.79	0.82	0.74	0.79	0.79	5.32%	25,814
May 7, 2025	0.82	0.82	0.72	0.75	0.75	-8.27%	29,070
May 6, 2025	0.82	0.82	0.75	0.82	0.82	4.55%	67,540
May 5, 2025	0.81	0.82	0.76	0.78	0.78	-4.63%	17,651
May 2, 2025	0.82	0.82	0.80	0.82	0.82	1.23%	48,014
May 1, 2025	0.95	0.96	0.80	0.81	0.81	-10.00%	52,506
Apr 30, 2025	1.04	1.08	0.89	0.90	0.90	-15.49%	58,067