Vivakor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	0.22	0.25	0.18	0.18	-	-10.05%	12,031,893
Oct 10, 2025	0.21	0.23	0.20	0.20	0.20	-7.61%	7,076,402
Oct 9, 2025	0.22	0.24	0.21	0.22	0.22	2.33%	3,606,493
Oct 8, 2025	0.25	0.25	0.19	0.21	0.21	-14.39%	8,998,399
Oct 7, 2025	0.27	0.30	0.24	0.25	0.25	-12.02%	5,752,973
Oct 6, 2025	0.28	0.30	0.27	0.28	0.28	-2.24%	2,836,630
Oct 3, 2025	0.30	0.30	0.26	0.29	0.29	-4.67%	10,301,950
Oct 2, 2025	0.30	0.33	0.28	0.30	0.30	5.86%	6,360,318
Oct 1, 2025	0.35	0.36	0.27	0.28	0.28	-32.54%	14,009,954
Sep 30, 2025	0.38	0.49	0.30	0.42	0.42	57.11%	77,972,411
Sep 29, 2025	0.35	0.37	0.25	0.27	0.27	-23.38%	37,294,433
Sep 26, 2025	0.41	0.41	0.33	0.35	0.35	-5.42%	830,812
Sep 25, 2025	0.43	0.49	0.29	0.37	0.37	-14.98%	2,675,901
Sep 24, 2025	0.47	0.50	0.40	0.43	0.43	-7.89%	422,672
Sep 23, 2025	0.52	0.52	0.46	0.47	0.47	-8.11%	469,050
Sep 22, 2025	0.55	0.59	0.49	0.51	0.51	-7.26%	324,744
Sep 19, 2025	0.59	0.62	0.55	0.55	0.55	-5.47%	240,643
Sep 18, 2025	0.58	0.59	0.55	0.58	0.58	5.29%	163,801
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