Skip to main content
Vivakor, Inc. (VIVK)
NASDAQ: VIVK · Real-Time Price · USD
0.878
+0.015 (1.74%)
Feb 21, 2025, 4:00 PM EST - Market closed

Vivakor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.890.890.850.880.881.74%14,676
Feb 20, 20251.021.020.780.860.862.74%53,266
Feb 19, 20250.850.860.840.840.84-2.33%2,007
Feb 18, 20250.840.900.840.860.862.31%6,040
Feb 14, 20250.830.890.780.840.840.83%18,046
Feb 13, 20250.840.850.790.830.83-0.16%51,134
Feb 12, 20250.900.900.780.840.84-1.18%58,996
Feb 11, 20250.830.900.830.850.85-2.85%42,564
Feb 10, 20250.950.950.850.870.87-12.14%68,293
Feb 7, 20250.981.000.950.990.99-1.98%34,442
Feb 6, 20251.031.030.981.011.01-0.39%46,600
Feb 5, 20251.031.040.951.011.011.40%82,861
Feb 4, 20251.011.030.991.001.002.56%18,294
Feb 3, 20251.011.010.950.980.98-0.51%18,457
Jan 31, 20251.031.030.930.980.98-4.85%49,843
Jan 30, 20251.031.051.001.031.030.98%52,539
Jan 29, 20251.031.071.011.021.02-2.95%14,219
Jan 28, 20251.021.061.021.051.050.10%16,078
Jan 27, 20251.051.111.041.051.05-3.67%9,734
Jan 24, 20251.061.111.041.091.091.87%30,858
Jan 23, 20251.051.111.031.071.071.90%79,659
Jan 22, 20251.151.151.051.051.05-4.55%50,993
Jan 21, 20251.161.251.051.101.107.32%203,400
Jan 17, 20251.001.091.001.031.030.49%12,447
Jan 16, 20251.081.081.001.021.02-5.29%13,158
Jan 15, 20251.071.181.001.081.08-1.19%87,256
Jan 14, 20250.921.180.901.091.0914.74%139,014
Jan 13, 20251.151.490.890.950.95-15.56%262,273
Jan 10, 20251.141.191.101.131.13-0.27%27,731
Jan 8, 20251.111.151.071.131.131.62%27,502
Jan 7, 20251.071.141.001.111.112.78%32,418
Jan 6, 20251.211.271.011.081.08-7.69%56,623
Jan 3, 20251.121.291.121.171.172.27%28,655
Jan 2, 20251.141.221.091.141.14-6.23%36,476
Dec 31, 20241.161.231.131.221.222.52%7,570
Dec 30, 20241.271.271.111.191.19-7.75%22,653
Dec 27, 20241.301.341.191.291.29-3.01%3,585
Dec 26, 20241.331.331.201.331.338.22%14,542
Dec 24, 20241.251.351.211.231.230.74%5,304
Dec 23, 20241.161.311.111.221.22-12,124
Dec 20, 20241.061.291.061.221.2212.96%23,981
Dec 19, 20241.141.281.071.081.08-9.24%22,362
Dec 18, 20241.221.351.171.191.19-2.46%26,700
Dec 17, 20241.351.351.151.221.22-6.15%18,500
Dec 16, 20241.361.381.271.301.30-5.80%32,462
Dec 13, 20241.321.381.291.381.382.99%10,344
Dec 12, 20241.431.481.281.341.34-4.29%19,054
Dec 11, 20241.431.501.291.401.40-4.76%23,157
Dec 10, 20241.451.501.441.471.47-18,958
Dec 9, 20241.501.501.431.471.472.08%6,768
Dec 6, 20241.451.511.371.441.442.13%18,741
Dec 5, 20241.451.501.401.411.41-2.76%23,718
Dec 4, 20241.531.551.451.451.45-4.61%22,276
Dec 3, 20241.491.531.471.521.521.33%13,783
Dec 2, 20241.611.611.461.501.50-3.23%32,023
Nov 29, 20241.501.631.501.551.551.31%6,909
Nov 27, 20241.601.631.501.531.53-3.16%16,258
Nov 26, 20241.551.631.511.581.584.64%34,149
Nov 25, 20241.651.671.501.511.51-10.12%33,281
Nov 22, 20241.681.711.561.681.68-32,133
Nov 21, 20241.511.701.501.681.686.33%29,211
Nov 20, 20241.621.621.481.581.583.95%18,432
Nov 19, 20241.391.601.381.521.523.40%15,398
Nov 18, 20241.521.701.471.471.47-6.37%21,526
Nov 15, 20241.591.661.551.571.57-2.48%17,071
Nov 14, 20241.611.691.531.611.61-19,499
Nov 13, 20241.651.711.601.611.61-1.83%21,769
Nov 12, 20241.651.721.591.641.64-2.38%17,475
Nov 11, 20241.681.741.591.681.68-1.75%22,843
Nov 8, 20241.601.711.601.711.711.79%22,840
Nov 7, 20241.641.681.571.681.683.07%22,696
Nov 6, 20241.571.701.501.631.633.82%49,163
Nov 5, 20241.591.641.551.571.57-1.26%24,929
Nov 4, 20241.671.671.551.591.59-3.05%35,648
Nov 1, 20241.601.651.521.641.642.50%27,460
Oct 31, 20241.521.641.461.601.601.27%17,847
Oct 30, 20241.461.661.451.581.588.22%109,899
Oct 29, 20241.461.541.431.461.46-2.67%26,679
Oct 28, 20241.381.541.381.501.503.45%114,652
Oct 25, 20241.381.481.351.451.453.57%8,652
Oct 24, 20241.391.401.341.401.40-1.41%9,458
Oct 23, 20241.401.511.361.421.42-1.39%15,989
Oct 22, 20241.571.571.401.441.44-5.88%35,037
Oct 21, 20241.601.601.511.531.53-1.29%7,349
Oct 18, 20241.521.571.481.551.55-0.64%24,588
Oct 17, 20241.601.621.561.561.56-11,856
Oct 16, 20241.521.571.461.561.564.00%38,455
Oct 15, 20241.501.511.471.501.50-1,730
Oct 14, 20241.471.511.451.501.501.35%17,466
Oct 11, 20241.521.551.481.481.48-2.95%36,076
Oct 10, 20241.571.581.511.531.532.35%21,916
Oct 9, 20241.501.521.441.491.492.76%18,643
Oct 8, 20241.581.581.431.451.45-7.05%59,651
Oct 7, 20241.511.691.471.561.565.41%112,839
Oct 4, 20241.531.531.431.481.482.07%71,929
Oct 3, 20241.441.571.381.451.450.69%95,111
Oct 2, 20241.531.611.411.441.44-7.10%73,680
Oct 1, 20241.501.601.491.551.550.65%101,054
Sep 30, 20241.601.601.511.541.54-4.94%38,395
Sep 27, 20241.731.781.601.621.62-0.61%20,210