Price Alert

Vivakor Inc. (VIVK)

NASDAQ: VIVK · Real-Time Price · USD

0.70

-0.07 (-8.78%)

At close: Sep 05, 2025, 3:56 PM

0.70

-0.28%

After-hours: Sep 05, 2025, 07:27 PM EDT

VIVK Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 5, 2025	0.77	0.77	0.67	0.70	0.70	-9.09%	352,228
Sep 4, 2025	0.75	0.85	0.74	0.77	0.77	4.05%	683,546
Sep 3, 2025	0.80	0.91	0.72	0.74	0.74	-7.50%	540,000
Sep 2, 2025	0.70	0.80	0.70	0.80	0.80	9.59%	80,015
Aug 29, 2025	0.73	0.77	0.70	0.73	0.73	-1.35%	31,151
Aug 28, 2025	0.70	0.77	0.70	0.74	0.74	5.71%	72,318
Aug 27, 2025	0.74	0.76	0.70	0.70	0.70	-6.67%	245,524
Aug 26, 2025	0.78	0.79	0.72	0.75	0.75	-3.85%	268,807
Aug 25, 2025	0.82	0.82	0.78	0.78	0.79	-4.88%	98,145
Aug 22, 2025	0.83	0.84	0.80	0.82	0.82	-2.38%	151,637
Aug 21, 2025	0.82	0.84	0.81	0.84	0.83	0.00%	54,456
Aug 20, 2025	0.85	0.85	0.82	0.84	0.84	1.20%	45,621
Aug 19, 2025	0.86	0.86	0.81	0.83	0.83	-1.19%	119,046
Aug 18, 2025	0.83	0.88	0.83	0.84	0.84	1.20%	92,078
Aug 15, 2025	0.86	0.88	0.82	0.83	0.83	-3.49%	140,879
Aug 14, 2025	0.86	0.89	0.81	0.86	0.86	1.18%	100,406
Aug 13, 2025	0.90	0.93	0.83	0.85	0.85	-6.59%	188,200
Aug 12, 2025	0.96	0.97	0.85	0.91	0.91	-4.21%	128,031
Aug 11, 2025	0.96	1.00	0.94	0.95	0.95	-2.06%	117,703
Aug 8, 2025	0.95	1.01	0.94	0.97	0.97	2.11%	109,911