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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.15	0.16	0.16	0.17	0.14	18.58M
November 06, 2025	0.19	0.15	0.15	0.19	0.15	20.55M
November 05, 2025	0.2	0.18	0.18	0.2	0.17	16.86M
November 04, 2025	0.21	0.2	0.2	0.21	0.19	11.91M
November 03, 2025	0.23	0.22	0.22	0.23	0.21	14.21M
October 31, 2025	0.24	0.23	0.23	0.25	0.21	21.77M
October 30, 2025	0.31	0.22	0.22	0.36	0.2	132.09M
October 29, 2025	0.26	0.26	0.26	0.28	0.25	8.06M
October 28, 2025	0.27	0.27	0.27	0.28	0.25	20.9M
October 27, 2025	0.3	0.29	0.29	0.32	0.28	37.02M
October 24, 2025	0.38	0.29	0.29	0.48	0.28	432.19M
October 23, 2025	0.28	0.26	0.26	0.29	0.26	44.12M
October 22, 2025	0.22	0.25	0.25	0.29	0.21	30.21M
October 21, 2025	0.23	0.23	0.23	0.24	0.2	16.45M
October 20, 2025	0.26	0.23	0.23	0.27	0.22	45.95M
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

Vivakor, Inc. (VIVK) NASDAQ