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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	0.83	0.81	0.81	0.86	0.8	26,232
July 23, 2025	0.87	0.86	0.86	0.87	0.8	133,052
July 22, 2025	0.85	0.82	0.82	0.87	0.82	38,000
July 21, 2025	0.85	0.88	0.88	0.89	0.85	72,621
July 18, 2025	0.79	0.86	0.86	0.88	0.78	104,518
July 17, 2025	0.81	0.83	0.83	0.84	0.78	173,800
July 16, 2025	0.75	0.77	0.77	0.81	0.75	23,847
July 15, 2025	0.74	0.78	0.78	0.79	0.74	92,500
July 14, 2025	0.77	0.76	0.76	0.79	0.73	44,100
July 11, 2025	0.81	0.78	0.78	0.81	0.76	53,600
July 10, 2025	0.78	0.8	0.8	0.8	0.76	24,234
July 09, 2025	0.8	0.77	0.77	0.81	0.77	17,300
July 08, 2025	0.78	0.79	0.79	0.84	0.74	67,137
July 07, 2025	0.75	0.76	0.76	0.79	0.75	43,002
July 03, 2025	0.78	0.77	0.77	0.81	0.76	18,100
July 02, 2025	0.78	0.79	0.79	0.81	0.76	32,441
July 01, 2025	0.82	0.78	0.78	0.82	0.78	32,633
June 30, 2025	0.81	0.8	0.8	0.85	0.8	55,501
June 27, 2025	0.88	0.81	0.81	0.88	0.81	40,424
June 26, 2025	0.86	0.87	0.87	0.9	0.83	94,918
June 25, 2025	0.84	0.89	0.89	0.9	0.81	79,635
June 24, 2025	0.85	0.87	0.87	0.9	0.82	108,117
June 23, 2025	0.92	0.85	0.85	0.93	0.73	280,845
June 20, 2025	0.72	0.97	0.97	1.01	0.67	1.13M
June 18, 2025	0.75	0.73	0.73	0.78	0.71	152,900
June 17, 2025	0.78	0.78	0.78	0.83	0.75	341,900
June 16, 2025	0.87	0.78	0.78	0.87	0.75	628,818
June 13, 2025	0.97	0.86	0.86	1.01	0.83	953,197
June 12, 2025	0.83	0.86	0.86	0.95	0.8	436,806
June 11, 2025	0.76	0.86	0.86	0.86	0.76	238,540

Vivakor, Inc. (VIVK) NASDAQ