Vivakor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.90	0.93	0.83	0.85	0.85	-7.06%	188,159
Aug 12, 2025	0.96	0.97	0.85	0.91	0.91	-4.10%	128,031
Aug 11, 2025	0.96	1.00	0.94	0.95	0.95	-1.29%	117,703
Aug 8, 2025	0.95	1.01	0.94	0.97	0.97	1.64%	109,911
Aug 7, 2025	1.04	1.04	0.95	0.95	0.95	-4.37%	107,243
Aug 6, 2025	1.03	1.07	0.98	0.99	0.99	-2.55%	137,404
Aug 5, 2025	1.01	1.04	0.96	1.02	1.02	6.25%	163,772
Aug 4, 2025	1.07	1.07	0.96	0.96	0.96	-13.51%	323,664
Aug 1, 2025	1.13	1.28	1.01	1.11	1.11	0.91%	1,131,417
Jul 31, 2025	0.99	1.21	0.99	1.10	1.10	5.77%	918,148
Jul 30, 2025	1.23	1.30	0.95	1.04	1.04	-8.77%	1,802,859
Jul 29, 2025	0.96	1.15	0.93	1.14	1.14	23.12%	887,147
Jul 28, 2025	0.92	0.97	0.92	0.93	0.93	0.64%	60,457
Jul 25, 2025	0.84	1.00	0.81	0.92	0.92	14.29%	392,083
Jul 24, 2025	0.83	0.86	0.80	0.81	0.81	-6.17%	26,232
Jul 23, 2025	0.87	0.87	0.80	0.86	0.86	4.27%	133,052
Jul 22, 2025	0.85	0.87	0.82	0.82	0.82	-6.50%	37,974
Jul 21, 2025	0.85	0.89	0.85	0.88	0.88	2.54%	72,621
Jul 18, 2025	0.79	0.88	0.78	0.86	0.86	3.03%	104,518
Jul 17, 2025	0.81	0.84	0.78	0.83	0.83	8.04%	173,791
Jul 16, 2025	0.75	0.81	0.75	0.77	0.77	-1.07%	23,847
Jul 15, 2025	0.74	0.79	0.74	0.78	0.78	2.11%	92,489
Jul 14, 2025	0.77	0.79	0.73	0.76	0.76	-2.47%	44,075
Jul 11, 2025	0.81	0.81	0.76	0.78	0.78	-1.70%	53,556
Jul 10, 2025	0.78	0.80	0.76	0.80	0.80	2.87%	24,234
Jul 9, 2025	0.80	0.81	0.77	0.77	0.77	-1.66%	17,266
Jul 8, 2025	0.78	0.84	0.74	0.79	0.79	3.40%	67,137
Jul 7, 2025	0.75	0.79	0.75	0.76	0.76	-1.73%	43,002
Jul 3, 2025	0.78	0.81	0.76	0.77	0.77	-1.36%	18,052
Jul 2, 2025	0.78	0.81	0.76	0.79	0.79	0.52%	32,441
Jul 1, 2025	0.82	0.82	0.78	0.78	0.78	-2.38%	32,633
Jun 30, 2025	0.81	0.85	0.80	0.80	0.80	-1.48%	55,501
Jun 27, 2025	0.88	0.88	0.81	0.81	0.81	-6.67%	40,424
Jun 26, 2025	0.86	0.90	0.83	0.87	0.87	-2.08%	94,918
Jun 25, 2025	0.84	0.90	0.81	0.89	0.89	2.13%	79,635
Jun 24, 2025	0.85	0.90	0.82	0.87	0.87	1.95%	108,117
Jun 23, 2025	0.92	0.93	0.73	0.85	0.85	-12.35%	280,845
Jun 20, 2025	0.72	1.01	0.67	0.97	0.97	33.46%	1,176,869
Jun 18, 2025	0.75	0.78	0.71	0.73	0.73	-6.32%	152,855
Jun 17, 2025	0.78	0.83	0.75	0.78	0.78	-0.15%	341,863
Jun 16, 2025	0.87	0.87	0.75	0.78	0.78	-8.80%	628,818
Jun 13, 2025	0.97	1.01	0.83	0.86	0.86	-0.31%	958,361
Jun 12, 2025	0.83	0.95	0.80	0.86	0.86	0.26%	436,806
Jun 11, 2025	0.76	0.86	0.76	0.86	0.86	7.12%	238,843
Jun 10, 2025	0.76	0.80	0.73	0.80	0.80	2.49%	104,320
Jun 9, 2025	0.80	0.81	0.77	0.78	0.78	-2.55%	97,753
Jun 6, 2025	0.85	0.85	0.75	0.80	0.80	2.52%	185,835
Jun 5, 2025	0.84	0.85	0.78	0.78	0.78	-8.10%	225,719
Jun 4, 2025	0.82	0.96	0.79	0.85	0.85	1.07%	350,311
Jun 3, 2025	1.03	1.07	0.82	0.84	0.84	-21.50%	593,517