Vivakor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	0.58	0.59	0.55	0.58	-	3.58%	140,250
Sep 17, 2025	0.56	0.59	0.54	0.56	0.56	0.54%	173,713
Sep 16, 2025	0.57	0.57	0.52	0.55	0.55	0.09%	473,603
Sep 15, 2025	0.62	0.64	0.51	0.55	0.55	-8.78%	364,771
Sep 12, 2025	0.59	0.63	0.58	0.61	0.61	4.33%	181,419
Sep 11, 2025	0.61	0.61	0.55	0.58	0.58	-5.48%	177,651
Sep 10, 2025	0.67	0.68	0.61	0.61	0.61	-4.44%	579,945
Sep 9, 2025	0.68	0.70	0.61	0.64	0.64	-5.99%	232,881
Sep 8, 2025	0.69	0.72	0.68	0.68	0.68	-2.71%	97,343
Sep 5, 2025	0.77	0.77	0.67	0.70	0.70	-5.36%	353,524
Sep 4, 2025	0.72	0.82	0.72	0.74	0.74	3.65%	706,786
Sep 3, 2025	0.77	0.88	0.70	0.72	0.72	-7.50%	553,588
Sep 2, 2025	0.68	0.78	0.68	0.77	0.77	9.24%	82,735
Aug 29, 2025	0.71	0.74	0.68	0.71	0.71	-1.65%	32,210
Aug 28, 2025	0.68	0.74	0.68	0.72	0.72	6.68%	74,776
Aug 27, 2025	0.72	0.74	0.67	0.68	0.68	-6.35%	253,871
Aug 26, 2025	0.75	0.76	0.70	0.72	0.72	-5.06%	277,946
Aug 25, 2025	0.79	0.79	0.75	0.76	0.76	-4.10%	101,481
Aug 22, 2025	0.80	0.81	0.78	0.79	0.79	-1.96%	156,792
Aug 21, 2025	0.79	0.81	0.79	0.81	0.81	-0.60%	56,307
Aug 20, 2025	0.82	0.82	0.79	0.81	0.81	0.61%	47,172
Aug 19, 2025	0.83	0.83	0.79	0.81	0.81	-0.85%	123,093
Aug 18, 2025	0.80	0.85	0.80	0.81	0.81	1.49%	95,208
Aug 15, 2025	0.83	0.85	0.79	0.80	0.80	-3.52%	145,668
Aug 14, 2025	0.83	0.86	0.78	0.83	0.83	1.18%	103,819
Aug 13, 2025	0.87	0.90	0.80	0.82	0.82	-7.06%	194,556
Aug 12, 2025	0.93	0.94	0.82	0.88	0.88	-4.10%	132,384
Aug 11, 2025	0.93	0.97	0.91	0.92	0.92	-1.29%	121,704
Aug 8, 2025	0.92	0.98	0.91	0.93	0.93	1.64%	113,647
Aug 7, 2025	1.01	1.01	0.92	0.92	0.92	-4.37%	110,889
Aug 6, 2025	1.00	1.04	0.95	0.96	0.96	-2.55%	142,075
Aug 5, 2025	0.98	1.01	0.93	0.99	0.99	6.25%	169,340
Aug 4, 2025	1.04	1.04	0.93	0.93	0.93	-13.55%	334,668
Aug 1, 2025	1.09	1.24	0.98	1.07	1.07	0.94%	1,169,885
Jul 31, 2025	0.96	1.17	0.96	1.06	1.06	5.77%	949,365
Jul 30, 2025	1.19	1.26	0.91	1.01	1.01	-8.79%	1,864,156
Jul 29, 2025	0.93	1.11	0.90	1.10	1.10	23.18%	917,309
Jul 28, 2025	0.89	0.94	0.89	0.90	0.90	0.64%	62,512
Jul 25, 2025	0.81	0.97	0.78	0.89	0.89	14.29%	405,413
Jul 24, 2025	0.80	0.83	0.77	0.78	0.78	-6.17%	27,123
Jul 23, 2025	0.84	0.84	0.77	0.83	0.83	4.27%	137,575
Jul 22, 2025	0.83	0.84	0.79	0.80	0.80	-6.50%	39,265
Jul 21, 2025	0.82	0.86	0.82	0.85	0.85	2.54%	75,090
Jul 18, 2025	0.77	0.85	0.75	0.83	0.83	3.03%	108,071
Jul 17, 2025	0.78	0.81	0.75	0.81	0.81	8.04%	179,699
Jul 16, 2025	0.73	0.79	0.73	0.75	0.75	-1.07%	24,657
Jul 15, 2025	0.71	0.76	0.71	0.75	0.75	2.11%	95,633
Jul 14, 2025	0.74	0.77	0.71	0.74	0.74	-2.47%	45,573
Jul 11, 2025	0.78	0.78	0.74	0.76	0.76	-1.70%	55,376
Jul 10, 2025	0.75	0.77	0.74	0.77	0.77	2.87%	25,057