Vivakor, Inc. (VIVK)
NASDAQ: VIVK · Real-Time Price · USD
1.120
+0.130 (13.11%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Vivakor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.051.130.951.121.1213.11%19,279
Apr 24, 20251.041.110.950.990.99-3.86%65,799
Apr 23, 20251.091.090.941.031.037.08%42,610
Apr 22, 20250.920.970.870.960.966.97%48,132
Apr 21, 20250.901.000.870.900.90-6.17%43,956
Apr 17, 20250.961.120.860.960.96-1.02%193,179
Apr 16, 20250.801.000.750.970.9724.64%200,338
Apr 15, 20250.840.860.720.780.78-8.40%34,201
Apr 14, 20250.780.850.760.850.856.01%26,118
Apr 11, 20250.800.820.710.800.80-0.01%20,745
Apr 10, 20250.830.970.760.800.80-2.22%35,759
Apr 9, 20250.800.830.740.820.82-2.60%64,296
Apr 8, 20250.790.900.700.840.8414.13%41,922
Apr 7, 20250.791.010.690.740.740.67%171,307
Apr 4, 20250.730.840.730.730.73-3.80%91,457
Apr 3, 20250.810.840.760.760.76-5.00%20,602
Apr 2, 20250.840.850.800.800.80-4.64%24,286
Apr 1, 20250.820.860.720.840.8411.85%21,713
Mar 31, 20250.750.840.680.750.75-2.72%29,436
Mar 28, 20250.911.000.760.770.77-18.26%23,963
Mar 27, 20250.971.010.910.940.94-2.25%17,545
Mar 26, 20250.880.970.820.960.9613.65%10,401
Mar 25, 20250.920.920.840.850.85-8.42%24,890
Mar 24, 20250.991.010.910.930.931.88%50,945
Mar 21, 20250.961.020.870.910.91-3.19%53,811
Mar 20, 20250.941.030.940.940.94-0.61%32,280
Mar 19, 20250.981.060.950.950.95-2.39%88,935
Mar 18, 20250.901.000.850.970.9710.48%33,399
Mar 17, 20250.850.900.850.880.88-2.54%14,613
Mar 14, 20250.850.900.820.900.902.86%25,579
Mar 13, 20250.880.880.720.880.8816.93%55,728
Mar 12, 20250.650.830.620.750.7516.29%15,272
Mar 11, 20250.660.670.550.640.64-2.85%68,612
Mar 10, 20250.740.750.660.660.66-7.23%42,226
Mar 7, 20250.760.830.710.710.71-12.95%30,716
Mar 6, 20250.740.830.700.820.826.24%23,072
Mar 5, 20250.810.810.770.770.77-8.00%57,068
Mar 4, 20250.790.850.790.840.846.22%42,852
Mar 3, 20250.800.850.790.790.79-3.66%19,775
Feb 28, 20250.840.840.790.820.823.80%5,362
Feb 27, 20250.780.900.780.790.79-7.28%14,298
Feb 26, 20250.831.000.790.850.854.03%135,085
Feb 25, 20250.820.840.780.820.82-0.12%5,499
Feb 24, 20250.870.930.800.820.82-6.61%10,607
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