Vivakor Inc (VIVK) Historical Stock Data

0.80 ↓0.04 (-4.64%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VIVK is down -1.04% a day on average. There have been 12 days where Vivakor Inc closed green and 18 days where VIVK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-02	0.84	0.80	↓$0.04 (-4.64%)	0.80	0.85	24.29K
2025-04-01	0.82	0.84	↑$0.02 (2.30%)	0.72	0.86	21.71K
2025-03-31	0.75	0.75	↓$0.00 (-0.13%)	0.68	0.84	29.44K
2025-03-28	0.91	0.77	↓$0.14 (-15.61%)	0.76	1.00	23.95K
2025-03-27	0.97	0.94	↓$0.02 (-2.26%)	0.91	1.01	17.55K
2025-03-26	0.88	0.96	↑$0.09 (10.02%)	0.82	0.97	10.40K
2025-03-25	0.92	0.85	↓$0.07 (-7.73%)	0.84	0.92	24.89K
2025-03-24	0.99	0.93	↓$0.06 (-6.16%)	0.91	1.01	50.95K
2025-03-21	0.96	0.91	↓$0.05 (-5.21%)	0.87	1.02	53.81K
2025-03-20	0.94	0.94	↑$0.00 (0.00%)	0.94	1.03	32.28K
2025-03-19	0.98	0.95	↓$0.03 (-3.56%)	0.95	1.06	88.94K
2025-03-18	0.90	0.97	↑$0.07 (7.68%)	0.85	1.00	33.15K
2025-03-17	0.85	0.88	↑$0.03 (3.07%)	0.85	0.90	14.61K
2025-03-14	0.85	0.90	↑$0.05 (5.88%)	0.82	0.90	25.58K
2025-03-13	0.88	0.88	↑$0.00 (0.00%)	0.72	0.88	55.62K
2025-03-12	0.65	0.75	↑$0.10 (15.19%)	0.62	0.83	15.27K
2025-03-11	0.67	0.64	↓$0.02 (-3.23%)	0.55	0.67	68.61K
2025-03-10	0.74	0.66	↓$0.08 (-10.49%)	0.66	0.75	42.62K
2025-03-07	0.76	0.71	↓$0.05 (-6.05%)	0.71	0.83	30.72K
2025-03-06	0.74	0.82	↑$0.08 (10.24%)	0.70	0.83	22.94K
2025-03-05	0.81	0.77	↓$0.04 (-4.69%)	0.77	0.81	57.07K
2025-03-04	0.79	0.84	↑$0.05 (6.22%)	0.79	0.85	42.85K
2025-03-03	0.80	0.79	↓$0.01 (-1.25%)	0.79	0.85	19.78K
2025-02-28	0.84	0.82	↓$0.02 (-2.08%)	0.79	0.84	5.35K
2025-02-27	0.78	0.79	↑$0.01 (1.28%)	0.78	0.90	14.30K
2025-02-26	0.83	0.85	↑$0.02 (2.65%)	0.79	1.00	135.09K
2025-02-25	0.82	0.82	↓$0.00 (-0.24%)	0.78	0.84	5.50K
2025-02-24	0.87	0.82	↓$0.05 (-5.75%)	0.80	0.93	10.61K
2025-02-21	0.89	0.88	↓$0.01 (-1.35%)	0.85	0.89	14.68K
2025-02-20	1.02	0.86	↓$0.16 (-15.39%)	0.78	1.02	53.27K