Vivakor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	0.82	0.86	0.72	0.86	-	14.65%	16,783
Mar 31, 2025	0.75	0.84	0.68	0.75	0.75	-2.72%	29,436
Mar 28, 2025	0.91	1.00	0.76	0.77	0.77	-18.26%	23,963
Mar 27, 2025	0.97	1.01	0.91	0.94	0.94	-2.25%	17,545
Mar 26, 2025	0.88	0.97	0.82	0.96	0.96	13.65%	10,401
Mar 25, 2025	0.92	0.92	0.84	0.85	0.85	-8.42%	24,890
Mar 24, 2025	0.99	1.01	0.91	0.93	0.93	1.88%	50,945
Mar 21, 2025	0.96	1.02	0.87	0.91	0.91	-3.19%	53,811
Mar 20, 2025	0.94	1.03	0.94	0.94	0.94	-0.61%	32,280
Mar 19, 2025	0.98	1.06	0.95	0.95	0.95	-2.39%	88,935
Mar 18, 2025	0.90	1.00	0.85	0.97	0.97	10.48%	33,399
Mar 17, 2025	0.85	0.90	0.85	0.88	0.88	-2.54%	14,613
Mar 14, 2025	0.85	0.90	0.82	0.90	0.90	2.86%	25,579
Mar 13, 2025	0.88	0.88	0.72	0.88	0.88	16.93%	55,728
Mar 12, 2025	0.65	0.83	0.62	0.75	0.75	16.29%	15,272
Mar 11, 2025	0.66	0.67	0.55	0.64	0.64	-2.85%	68,612
Mar 10, 2025	0.74	0.75	0.66	0.66	0.66	-7.23%	42,226
Mar 7, 2025	0.76	0.83	0.71	0.71	0.71	-12.95%	30,716
Mar 6, 2025	0.74	0.83	0.70	0.82	0.82	6.24%	23,072
Mar 5, 2025	0.81	0.81	0.77	0.77	0.77	-8.00%	57,068
Mar 4, 2025	0.79	0.85	0.79	0.84	0.84	6.22%	42,852
Mar 3, 2025	0.80	0.85	0.79	0.79	0.79	-3.66%	19,775
Feb 28, 2025	0.84	0.84	0.79	0.82	0.82	3.80%	5,362
Feb 27, 2025	0.78	0.90	0.78	0.79	0.79	-7.28%	14,298
Feb 26, 2025	0.83	1.00	0.79	0.85	0.85	4.03%	135,085
Feb 25, 2025	0.82	0.84	0.78	0.82	0.82	-0.12%	5,499
Feb 24, 2025	0.87	0.93	0.80	0.82	0.82	-6.61%	10,607
Feb 21, 2025	0.89	0.89	0.85	0.88	0.88	1.74%	14,676
Feb 20, 2025	1.02	1.02	0.78	0.86	0.86	2.74%	53,266
Feb 19, 2025	0.85	0.86	0.84	0.84	0.84	-2.33%	2,007
Feb 18, 2025	0.84	0.90	0.84	0.86	0.86	2.31%	6,040
Feb 14, 2025	0.83	0.89	0.78	0.84	0.84	0.83%	18,046
Feb 13, 2025	0.84	0.85	0.79	0.83	0.83	-0.16%	51,134
Feb 12, 2025	0.90	0.90	0.78	0.84	0.84	-1.18%	58,996
Feb 11, 2025	0.83	0.90	0.83	0.85	0.85	-2.85%	42,564
Feb 10, 2025	0.95	0.95	0.85	0.87	0.87	-12.14%	68,293
Feb 7, 2025	0.98	1.00	0.95	0.99	0.99	-1.98%	34,442
Feb 6, 2025	1.03	1.03	0.98	1.01	1.01	-0.39%	46,600
Feb 5, 2025	1.03	1.04	0.95	1.01	1.01	1.40%	82,861
Feb 4, 2025	1.01	1.03	0.99	1.00	1.00	2.56%	18,294
Feb 3, 2025	1.01	1.01	0.95	0.98	0.98	-0.51%	18,457
Jan 31, 2025	1.03	1.03	0.93	0.98	0.98	-4.85%	49,843
Jan 30, 2025	1.03	1.05	1.00	1.03	1.03	0.98%	52,539
Jan 29, 2025	1.03	1.07	1.01	1.02	1.02	-2.95%	14,219
Jan 28, 2025	1.02	1.06	1.02	1.05	1.05	0.10%	16,078
Jan 27, 2025	1.05	1.11	1.04	1.05	1.05	-3.67%	9,734
Jan 24, 2025	1.06	1.11	1.04	1.09	1.09	1.87%	30,858
Jan 23, 2025	1.05	1.11	1.03	1.07	1.07	1.90%	79,659
Jan 22, 2025	1.15	1.15	1.05	1.05	1.05	-4.55%	50,993
Jan 21, 2025	1.16	1.25	1.05	1.10	1.10	7.32%	203,400