Vivakor Inc. (VIVK)
0.94
0.03 (3.19%)
At close: Mar 27, 2025, 3:31 PM
1.04
10.66%
After-hours: Mar 27, 2025, 07:55 PM EDT
VIVK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.96 | 1.00 | 0.91 | 0.94 | -0.02 | -2.08% | 17,471 |
| Mar 26, 2025 | 0.88 | 0.97 | 0.82 | 0.96 | 0.11 | 12.94% | 10,401 |
| Mar 25, 2025 | 0.92 | 0.92 | 0.84 | 0.85 | -0.08 | -8.60% | 24,900 |
| Mar 24, 2025 | 0.99 | 1.01 | 0.91 | 0.93 | 0.02 | 2.20% | 50,945 |
| Mar 21, 2025 | 0.96 | 1.02 | 0.87 | 0.91 | -0.03 | -3.19% | 53,811 |
| Mar 20, 2025 | 0.94 | 1.03 | 0.94 | 0.94 | -0.01 | -1.05% | 32,300 |
| Mar 19, 2025 | 0.98 | 1.06 | 0.95 | 0.95 | -0.02 | -2.06% | 88,935 |
| Mar 18, 2025 | 0.90 | 1.00 | 0.85 | 0.97 | 0.09 | 10.23% | 33,399 |
| Mar 17, 2025 | 0.85 | 0.90 | 0.85 | 0.88 | -0.02 | -2.22% | 14,613 |
| Mar 14, 2025 | 0.85 | 0.90 | 0.82 | 0.90 | 0.02 | 2.27% | 25,600 |
| Mar 13, 2025 | 0.88 | 0.88 | 0.72 | 0.88 | 0.13 | 17.33% | 55,728 |
| Mar 12, 2025 | 0.65 | 0.83 | 0.62 | 0.75 | 0.11 | 17.19% | 15,300 |
| Mar 11, 2025 | 0.66 | 0.67 | 0.55 | 0.64 | -0.02 | -3.03% | 68,612 |
| Mar 10, 2025 | 0.74 | 0.75 | 0.66 | 0.66 | -0.05 | -7.04% | 42,623 |
| Mar 7, 2025 | 0.76 | 0.83 | 0.71 | 0.71 | -0.11 | -13.41% | 30,716 |
| Mar 6, 2025 | 0.74 | 0.83 | 0.70 | 0.82 | 0.05 | 6.49% | 23,072 |
| Mar 5, 2025 | 0.81 | 0.81 | 0.77 | 0.77 | -0.07 | -8.33% | 57,100 |
| Mar 4, 2025 | 0.79 | 0.85 | 0.79 | 0.84 | 0.05 | 6.33% | 42,900 |
| Mar 3, 2025 | 0.80 | 0.85 | 0.79 | 0.79 | -0.03 | -3.66% | 19,800 |
| Feb 28, 2025 | 0.84 | 0.84 | 0.79 | 0.82 | 0.03 | 3.80% | 5,362 |
| Feb 27, 2025 | 0.78 | 0.90 | 0.78 | 0.79 | -0.06 | -7.06% | 14,300 |
| Feb 26, 2025 | 0.83 | 1.00 | 0.78 | 0.85 | 0.03 | 3.66% | 135,100 |
| Feb 25, 2025 | 0.82 | 0.84 | 0.78 | 0.82 | 0.00 | 0.00% | 5,500 |
| Feb 24, 2025 | 0.87 | 0.93 | 0.80 | 0.82 | -0.06 | -6.82% | 10,607 |
| Feb 21, 2025 | 0.89 | 0.89 | 0.85 | 0.88 | 0.02 | 2.33% | 14,676 |
| Feb 20, 2025 | 1.02 | 1.02 | 0.78 | 0.86 | 0.02 | 2.38% | 53,300 |
| Feb 19, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | -0.02 | -2.33% | 2,007 |
| Feb 18, 2025 | 0.84 | 0.90 | 0.84 | 0.86 | 0.02 | 2.38% | 6,040 |
| Feb 14, 2025 | 0.83 | 0.89 | 0.78 | 0.84 | 0.01 | 1.20% | 18,046 |
| Feb 13, 2025 | 0.84 | 0.85 | 0.79 | 0.83 | -0.01 | -1.19% | 51,134 |
| Feb 12, 2025 | 0.90 | 0.90 | 0.78 | 0.84 | 0.00 | 0.00% | 59,000 |
| Feb 11, 2025 | 0.83 | 0.90 | 0.82 | 0.84 | -0.03 | -3.45% | 42,564 |
| Feb 10, 2025 | 0.95 | 0.95 | 0.85 | 0.87 | -0.12 | -12.12% | 68,300 |
| Feb 7, 2025 | 0.98 | 1.00 | 0.95 | 0.99 | -0.02 | -1.98% | 34,442 |
| Feb 6, 2025 | 1.03 | 1.03 | 0.98 | 1.01 | 0.00 | 0.00% | 46,600 |
| Feb 5, 2025 | 1.03 | 1.04 | 0.95 | 1.01 | 0.01 | 1.00% | 82,900 |
| Feb 4, 2025 | 1.01 | 1.03 | 0.99 | 1.00 | 0.02 | 2.04% | 18,294 |
| Feb 3, 2025 | 1.01 | 1.01 | 0.95 | 0.98 | 0.00 | 0.00% | 18,500 |
| Jan 31, 2025 | 1.03 | 1.03 | 0.93 | 0.98 | -0.05 | -4.85% | 49,843 |
| Jan 30, 2025 | 1.03 | 1.05 | 1.00 | 1.03 | 0.01 | 0.98% | 52,539 |
| Jan 29, 2025 | 1.03 | 1.07 | 1.01 | 1.02 | -0.03 | -2.86% | 14,219 |
| Jan 28, 2025 | 1.02 | 1.06 | 1.02 | 1.05 | 0.00 | 0.00% | 16,100 |
| Jan 27, 2025 | 1.05 | 1.10 | 1.04 | 1.05 | -0.04 | -3.67% | 9,734 |
| Jan 24, 2025 | 1.06 | 1.11 | 1.04 | 1.09 | 0.02 | 1.87% | 30,900 |
| Jan 23, 2025 | 1.05 | 1.11 | 1.02 | 1.07 | 0.02 | 1.90% | 79,700 |
| Jan 22, 2025 | 1.15 | 1.15 | 1.05 | 1.05 | -0.05 | -4.55% | 51,000 |
| Jan 21, 2025 | 1.16 | 1.25 | 1.05 | 1.10 | 0.07 | 6.80% | 203,400 |
| Jan 17, 2025 | 1.00 | 1.09 | 1.00 | 1.03 | 0.01 | 0.98% | 12,447 |
| Jan 16, 2025 | 1.08 | 1.08 | 1.00 | 1.02 | -0.06 | -5.56% | 13,200 |
| Jan 15, 2025 | 1.07 | 1.18 | 1.00 | 1.08 | -0.01 | -0.92% | 87,300 |