Vivakor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.78	0.82	0.75	0.82	0.82	5.13%	53,092
May 9, 2025	0.79	0.82	0.77	0.78	0.78	-1.25%	35,338
May 8, 2025	0.79	0.82	0.74	0.79	0.79	5.32%	25,814
May 7, 2025	0.82	0.82	0.72	0.75	0.75	-8.27%	29,070
May 6, 2025	0.82	0.82	0.75	0.82	0.82	4.55%	67,540
May 5, 2025	0.81	0.82	0.76	0.78	0.78	-4.63%	17,651
May 2, 2025	0.82	0.82	0.80	0.82	0.82	1.23%	48,014
May 1, 2025	0.95	0.96	0.80	0.81	0.81	-10.00%	52,506
Apr 30, 2025	1.04	1.08	0.89	0.90	0.90	-15.49%	58,067
Apr 29, 2025	1.06	1.07	1.00	1.07	1.07	-1.75%	16,161
Apr 28, 2025	1.04	1.13	0.99	1.08	1.08	-3.21%	28,273
Apr 25, 2025	1.05	1.13	0.95	1.12	1.12	13.11%	19,295
Apr 24, 2025	1.04	1.11	0.95	0.99	0.99	-3.86%	65,799
Apr 23, 2025	1.09	1.09	0.94	1.03	1.03	7.08%	42,610
Apr 22, 2025	0.92	0.97	0.87	0.96	0.96	6.97%	48,132
Apr 21, 2025	0.90	1.00	0.87	0.90	0.90	-6.17%	43,956
Apr 17, 2025	0.96	1.12	0.86	0.96	0.96	-1.02%	193,179
Apr 16, 2025	0.80	1.00	0.75	0.97	0.97	24.64%	200,338
Apr 15, 2025	0.84	0.86	0.72	0.78	0.78	-8.40%	34,201
Apr 14, 2025	0.78	0.85	0.76	0.85	0.85	6.01%	26,118
Apr 11, 2025	0.80	0.82	0.71	0.80	0.80	-0.01%	20,745
Apr 10, 2025	0.83	0.97	0.76	0.80	0.80	-2.22%	35,759
Apr 9, 2025	0.80	0.83	0.74	0.82	0.82	-2.60%	64,296
Apr 8, 2025	0.79	0.90	0.70	0.84	0.84	14.13%	41,922
Apr 7, 2025	0.79	1.01	0.69	0.74	0.74	0.67%	171,307
Apr 4, 2025	0.73	0.84	0.73	0.73	0.73	-3.80%	91,457
Apr 3, 2025	0.81	0.84	0.76	0.76	0.76	-5.00%	20,602
Apr 2, 2025	0.84	0.85	0.80	0.80	0.80	-4.64%	24,286
Apr 1, 2025	0.82	0.86	0.72	0.84	0.84	11.85%	21,713
Mar 31, 2025	0.75	0.84	0.68	0.75	0.75	-2.72%	29,436
Mar 28, 2025	0.91	1.00	0.76	0.77	0.77	-18.26%	23,963
Mar 27, 2025	0.97	1.01	0.91	0.94	0.94	-2.25%	17,545
Mar 26, 2025	0.88	0.97	0.82	0.96	0.96	13.65%	10,401
Mar 25, 2025	0.92	0.92	0.84	0.85	0.85	-8.42%	24,890
Mar 24, 2025	0.99	1.01	0.91	0.93	0.93	1.88%	50,945
Mar 21, 2025	0.96	1.02	0.87	0.91	0.91	-3.19%	53,811
Mar 20, 2025	0.94	1.03	0.94	0.94	0.94	-0.61%	32,280
Mar 19, 2025	0.98	1.06	0.95	0.95	0.95	-2.39%	88,935
Mar 18, 2025	0.90	1.00	0.85	0.97	0.97	10.48%	33,399
Mar 17, 2025	0.85	0.90	0.85	0.88	0.88	-2.54%	14,613
Mar 14, 2025	0.85	0.90	0.82	0.90	0.90	2.86%	25,579
Mar 13, 2025	0.88	0.88	0.72	0.88	0.88	16.93%	55,728
Mar 12, 2025	0.65	0.83	0.62	0.75	0.75	16.29%	15,272
Mar 11, 2025	0.66	0.67	0.55	0.64	0.64	-2.85%	68,612
Mar 10, 2025	0.74	0.75	0.66	0.66	0.66	-7.23%	42,226
Mar 7, 2025	0.76	0.83	0.71	0.71	0.71	-12.95%	30,716
Mar 6, 2025	0.74	0.83	0.70	0.82	0.82	6.24%	23,072
Mar 5, 2025	0.81	0.81	0.77	0.77	0.77	-8.00%	57,068
Mar 4, 2025	0.79	0.85	0.79	0.84	0.84	6.22%	42,852
Mar 3, 2025	0.80	0.85	0.79	0.79	0.79	-3.66%	19,775