Vivakor, Inc. - Common Stock (VIVK)

1.5250
-0.1250 (-7.58%)
NASDAQ · Last Trade: Oct 15th, 1:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/14/20261.791.821.651.65265,9941.65
10/13/20261.841.981.751.85493,3681.85
10/12/20262.672.702.142.171,401,4402.17
10/09/20267.018.303.663.8032,974,6813.80
10/08/20264.304.374.014.0151,8354.01
10/07/20264.634.724.314.3565,5844.35
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
9/16/20260.650.650.600.61760,4759.12
9/15/20260.700.710.640.651,015,1959.76
9/14/20260.770.770.700.70801,16310.50
9/11/20260.800.800.750.79936,16911.81
9/10/20260.880.910.820.852,407,41312.75
9/09/20260.900.900.810.831,225,27412.45
9/08/20260.840.890.810.892,301,60013.29
9/04/20260.890.890.800.822,249,37712.35
9/03/20260.900.960.890.944,687,30714.08
9/02/20261.051.140.860.9079,470,96713.52
9/01/20260.790.810.670.782,698,57911.76
8/31/20260.850.850.770.78797,81911.70
8/28/20260.930.930.830.83632,95512.52
8/27/20260.860.930.830.91974,84013.71
8/26/20260.840.950.820.871,288,40013.08
8/25/20261.001.020.830.862,616,74512.97
8/24/20261.081.090.970.992,893,68314.93
8/21/20261.191.241.011.077,406,93316.05
8/20/20261.151.171.061.091,145,52516.35
8/19/20261.191.221.131.171,102,29117.55
8/18/20261.221.231.171.181,065,04417.70
8/17/20261.211.291.191.221,370,98418.30
8/14/20261.251.281.191.221,288,03518.30
8/13/20261.311.381.281.284,693,92519.20
8/12/20261.291.371.271.331,097,23919.95
8/11/20261.401.401.261.311,885,34519.65
8/10/20261.601.921.331.4324,522,09121.45
8/07/20261.311.401.101.262,145,75418.90
8/06/20261.451.541.421.431,674,64721.45
8/05/20261.561.561.441.461,880,98321.90
8/04/20261.681.761.651.651,764,46024.75
8/03/20261.851.881.651.803,411,81127.00
7/31/20262.022.281.881.948,260,80229.10
7/30/20262.072.121.952.034,485,66130.45
7/29/20262.782.782.172.4049,193,37136.00
7/28/20261.982.061.821.942,449,17629.10
7/27/20262.392.451.982.104,459,52931.50
7/24/20263.613.922.532.91106,973,65943.65
7/23/20261.552.621.452.1223,580,25631.80
7/22/20262.072.161.501.635,102,51124.45
7/21/20264.764.762.492.58141,076,63838.70
7/20/20262.052.051.511.731,319,71425.95
7/17/20264.114.182.112.262,602,62633.90
7/16/20260.200.230.200.212,306,43163.90
7/15/20260.210.240.210.224,274,66367.38