Vivakor, Inc. - Common Stock (VIVK)

4.3500
-0.4500 (-9.37%)
NASDAQ · Last Trade: Oct 7th, 4:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vivakor, Inc. - Common Stock (VIVK)

DateOpenHighLowCloseVolumeAdjusted Close
10/06/20265.025.424.574.801,903,9734.80
10/05/20264.855.414.584.84151,5104.84
10/02/20260.300.320.290.311,411,5984.64
10/01/20260.400.410.280.294,667,0734.35
9/30/20260.520.520.500.51732,5677.64
9/29/20260.530.530.500.52332,8157.79
9/28/20260.520.530.520.53339,5997.95
9/25/20260.520.550.520.54203,9098.03
9/24/20260.540.560.520.53779,4688.01
9/23/20260.570.570.510.53730,6857.97
9/22/20260.570.590.530.55627,9978.20
9/21/20260.610.630.580.59629,9678.81
9/18/20260.650.680.610.63548,9559.40
9/17/20260.600.680.600.65802,0389.75
9/16/20260.650.650.600.61761,3459.12
9/15/20260.700.710.640.651,015,7079.76
9/14/20260.770.770.700.70801,66310.50
9/11/20260.800.800.750.79936,16911.81
9/10/20260.880.910.820.852,409,80412.75
9/09/20260.900.900.810.831,225,27412.45
9/08/20260.840.890.810.892,301,65713.29
9/04/20260.890.890.800.822,249,37712.35
9/03/20260.900.960.890.944,688,00914.08
9/02/20261.051.140.860.9079,474,37413.52
9/01/20260.790.810.670.782,701,90811.76
8/31/20260.850.850.770.78797,91911.70
8/28/20260.930.930.830.83632,95512.52
8/27/20260.860.930.830.91974,84613.71
8/26/20260.840.950.820.871,288,40013.08
8/25/20261.001.020.830.862,617,44412.97
8/24/20261.081.090.970.992,894,12314.93
8/21/20261.191.241.011.077,406,93316.05
8/20/20261.151.171.061.091,147,33316.35
8/19/20261.191.221.131.171,107,54117.55
8/18/20261.221.231.171.181,066,39917.70
8/17/20261.211.291.191.221,378,85718.30
8/14/20261.251.281.191.221,288,03518.30
8/13/20261.311.381.281.284,704,61519.20
8/12/20261.291.371.271.331,097,25119.95
8/11/20261.401.401.261.311,895,75119.65
8/10/20261.601.921.331.4324,526,41121.45
8/07/20261.311.401.101.262,145,75418.90
8/06/20261.451.541.421.431,674,85421.45
8/05/20261.561.561.441.461,881,02321.90
8/04/20261.681.761.651.651,768,29224.75
8/03/20261.851.881.651.803,423,79527.00
7/31/20262.022.281.881.948,260,80229.10
7/30/20262.072.121.952.034,488,26930.45
7/29/20262.782.782.172.4049,206,88236.00
7/28/20261.982.061.821.942,454,94329.10
7/27/20262.392.451.982.104,449,22531.50
7/24/20263.613.922.532.91106,973,65943.65
7/23/20261.552.621.452.1223,584,11831.80
7/22/20262.072.161.501.635,103,05624.45
7/21/20264.764.762.492.58141,091,14838.70
7/20/20262.052.051.511.731,320,64525.95
7/17/20264.114.182.112.262,602,62633.90
7/16/20260.200.230.200.212,310,15563.90
7/15/20260.210.240.210.224,274,67467.38
7/14/20260.310.310.260.3048,831,90990.48
7/13/20260.260.340.250.315,103,51492.10
7/10/20260.290.290.260.261,650,03478.72
7/09/20260.290.320.270.312,688,67293.00
7/08/20260.340.400.310.3251,496,85696.90
7/07/20260.320.330.300.3212,035,85694.50