Vivakor, Inc. - VIVK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.26	0.21	0.21	0.28	0.2	35.72M
October 16, 2025	0.48	0.29	0.29	0.6	0.23	406.06M
October 15, 2025	0.25	0.3	0.3	0.37	0.2	302.32M
October 14, 2025	0.18	0.19	0.19	0.2	0.18	3.93M
October 13, 2025	0.22	0.18	0.18	0.25	0.18	12.55M
October 10, 2025	0.21	0.2	0.2	0.23	0.2	2.64M
October 09, 2025	0.22	0.22	0.22	0.24	0.21	3.61M
October 08, 2025	0.25	0.21	0.21	0.25	0.2	8.81M
October 07, 2025	0.27	0.25	0.25	0.3	0.24	5.75M
October 06, 2025	0.28	0.28	0.28	0.3	0.27	2.84M
October 03, 2025	0.3	0.29	0.29	0.3	0.26	10.3M
October 02, 2025	0.3	0.3	0.3	0.33	0.28	6.36M
October 01, 2025	0.35	0.28	0.28	0.36	0.27	14.01M
September 30, 2025	0.38	0.42	0.42	0.49	0.3	77.97M
September 29, 2025	0.35	0.27	0.27	0.37	0.25	37.29M
September 26, 2025	0.41	0.35	0.35	0.41	0.33	830,812
September 25, 2025	0.43	0.37	0.37	0.49	0.29	2.68M
September 24, 2025	0.47	0.43	0.43	0.5	0.4	422,672
September 23, 2025	0.52	0.47	0.47	0.52	0.46	469,100
September 22, 2025	0.55	0.51	0.51	0.59	0.49	324,744
September 19, 2025	0.59	0.55	0.55	0.62	0.55	240,400
September 18, 2025	0.58	0.58	0.58	0.59	0.56	155,369
September 17, 2025	0.56	0.56	0.56	0.59	0.54	173,700
September 16, 2025	0.57	0.55	0.55	0.57	0.52	473,603
September 15, 2025	0.62	0.55	0.55	0.64	0.51	364,800
September 12, 2025	0.59	0.61	0.61	0.63	0.58	181,419
September 11, 2025	0.61	0.58	0.58	0.61	0.55	177,651
September 10, 2025	0.67	0.61	0.61	0.68	0.61	579,945
September 09, 2025	0.68	0.64	0.64	0.7	0.61	232,881
September 08, 2025	0.69	0.68	0.68	0.72	0.68	97,343
September 05, 2025	0.74	0.7	0.7	0.74	0.67	352,428
September 04, 2025	0.75	0.77	0.77	0.85	0.74	683,546
September 03, 2025	0.8	0.74	0.74	0.91	0.72	540,000
September 02, 2025	0.71	0.8	0.8	0.8	0.7	80,015
August 29, 2025	0.73	0.73	0.73	0.77	0.7	31,151
August 28, 2025	0.7	0.74	0.74	0.77	0.7	72,318
August 27, 2025	0.74	0.7	0.7	0.76	0.7	245,524
August 26, 2025	0.78	0.75	0.75	0.79	0.72	268,807
August 25, 2025	0.82	0.79	0.79	0.82	0.78	92,592
August 22, 2025	0.83	0.82	0.82	0.84	0.8	151,637
August 21, 2025	0.82	0.84	0.84	0.84	0.81	54,456
August 20, 2025	0.85	0.84	0.84	0.85	0.82	44,564
August 19, 2025	0.86	0.83	0.83	0.86	0.81	119,046
August 18, 2025	0.83	0.84	0.84	0.88	0.83	92,078
August 15, 2025	0.86	0.83	0.83	0.88	0.82	139,832
August 14, 2025	0.86	0.86	0.86	0.89	0.81	100,406
August 13, 2025	0.9	0.85	0.85	0.93	0.83	188,200
August 12, 2025	0.96	0.91	0.91	0.97	0.85	128,031
August 11, 2025	0.96	0.95	0.95	1	0.94	117,703
August 08, 2025	0.95	0.97	0.97	1.01	0.94	109,911
August 07, 2025	1.04	0.95	0.95	1.04	0.95	107,243
August 06, 2025	1.03	0.99	0.99	1.07	0.98	137,404
August 05, 2025	1.01	1.02	1.02	1.04	0.96	161,054
August 04, 2025	1.07	0.96	0.96	1.07	0.96	323,700
August 01, 2025	1.13	1.11	1.11	1.28	1.01	1.13M
July 31, 2025	0.99	1.1	1.1	1.21	0.99	918,148
July 30, 2025	1.23	1.04	1.04	1.3	0.95	1.8M
July 29, 2025	0.96	1.14	1.14	1.15	0.93	887,147
July 28, 2025	0.92	0.93	0.93	0.97	0.92	60,457
July 25, 2025	0.84	0.92	0.92	1	0.81	392,083

Vivakor, Inc. (VIVK) NASDAQ