Vivakor Inc. (VIVK)
NASDAQ: VIVK
· Real-Time Price · USD
0.86
0.01 (1.18%)
At close: Aug 14, 2025, 3:58 PM
0.92
6.80%
After-hours: Aug 14, 2025, 07:21 PM EDT
VIVK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.86 | 0.89 | 0.81 | 0.86 | n/a | 1.18% | 99,311 |
| 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 |
| Aug 7, 2025 | 1.04 | 1.04 | 0.95 | 0.95 | 0.95 | -4.04% | 107,243 |
| Aug 6, 2025 | 1.03 | 1.07 | 0.98 | 0.99 | 0.99 | -2.94% | 137,404 |
| Aug 5, 2025 | 1.01 | 1.04 | 0.96 | 1.02 | 1.02 | 6.25% | 163,800 |
| Aug 4, 2025 | 1.07 | 1.07 | 0.96 | 0.96 | 0.96 | -13.51% | 323,700 |
| 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% | 1,802,900 |
| Jul 29, 2025 | 0.96 | 1.15 | 0.93 | 1.14 | 1.14 | 22.58% | 887,147 |
| Jul 28, 2025 | 0.92 | 0.97 | 0.92 | 0.93 | 0.93 | 1.09% | 60,457 |
| Jul 25, 2025 | 0.84 | 1.00 | 0.81 | 0.92 | 0.92 | 15.00% | 392,100 |
| Jul 24, 2025 | 0.83 | 0.86 | 0.80 | 0.80 | 0.81 | -6.98% | 26,232 |
| Jul 23, 2025 | 0.87 | 0.87 | 0.80 | 0.86 | 0.86 | 4.88% | 133,052 |
| Jul 22, 2025 | 0.85 | 0.87 | 0.82 | 0.82 | 0.82 | -6.82% | 38,000 |
| Jul 21, 2025 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | 2.33% | 72,621 |
| Jul 18, 2025 | 0.79 | 0.88 | 0.78 | 0.86 | 0.86 | 3.61% | 104,518 |