Vivakor Inc (VIVK) Historical Stock Data
1.25 ↑0.10 (8.55%)
As of May 1, 2024, 10:30am EST.
Historical Data
In the past 30 trading days, VIVK is up 2.80% a day on average. There have been 19 days where Vivakor Inc closed green and 11 days where VIVK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1.18 | 1.25 | ↑$0.07 (5.93%) | 1.10 | 1.28 | 76.05K |
| 2024-04-30 | 1.13 | 1.15 | ↑$0.02 (1.90%) | 1.10 | 1.26 | 125.01K |
| 2024-04-29 | 1.38 | 1.19 | ↓$0.19 (-13.77%) | 1.06 | 1.44 | 877.43K |
| 2024-04-26 | 1.31 | 1.35 | ↑$0.04 (3.05%) | 1.29 | 1.44 | 78.19K |
| 2024-04-25 | 1.46 | 1.30 | ↓$0.16 (-10.96%) | 1.30 | 1.53 | 66.22K |
| 2024-04-24 | 1.58 | 1.50 | ↓$0.08 (-5.06%) | 1.40 | 1.84 | 375.80K |
| 2024-04-23 | 1.28 | 1.48 | ↑$0.20 (15.63%) | 1.28 | 1.50 | 218.78K |
| 2024-04-22 | 1.00 | 1.43 | ↑$0.43 (43.00%) | 0.99 | 1.50 | 535.88K |
| 2024-04-19 | 0.99 | 1.07 | ↑$0.09 (8.63%) | 0.96 | 1.15 | 347.47K |
| 2024-04-18 | 0.89 | 0.98 | ↑$0.09 (10.21%) | 0.80 | 1.03 | 112.57K |
| 2024-04-17 | 0.85 | 0.87 | ↑$0.02 (1.98%) | 0.75 | 0.90 | 23.19K |
| 2024-04-16 | 0.90 | 0.81 | ↓$0.09 (-10.39%) | 0.81 | 0.90 | 28.01K |
| 2024-04-15 | 0.91 | 0.90 | ↓$0.01 (-1.36%) | 0.81 | 0.94 | 64.63K |
| 2024-04-12 | 0.81 | 0.90 | ↑$0.09 (11.11%) | 0.80 | 1.05 | 733.73K |
| 2024-04-11 | 0.78 | 0.81 | ↑$0.03 (3.71%) | 0.76 | 0.81 | 13.39K |
| 2024-04-10 | 0.80 | 0.81 | ↑$0.01 (1.01%) | 0.75 | 0.81 | 14.16K |
| 2024-04-09 | 0.77 | 0.80 | ↑$0.03 (3.83%) | 0.76 | 0.81 | 13.64K |
| 2024-04-08 | 0.81 | 0.81 | ↑$0.00 (0.51%) | 0.77 | 0.82 | 38.30K |
| 2024-04-05 | 0.79 | 0.81 | ↑$0.02 (2.43%) | 0.77 | 0.82 | 15.97K |
| 2024-04-04 | 0.76 | 0.81 | ↑$0.05 (6.23%) | 0.76 | 0.81 | 24.52K |
| 2024-04-03 | 0.80 | 0.78 | ↓$0.02 (-2.05%) | 0.75 | 0.82 | 8.57K |
| 2024-04-02 | 0.82 | 0.80 | ↓$0.02 (-2.02%) | 0.78 | 0.82 | 32.53K |
| 2024-04-01 | 0.79 | 0.78 | ↓$0.01 (-1.67%) | 0.78 | 0.82 | 18.15K |
| 2024-03-28 | 0.75 | 0.79 | ↑$0.04 (5.22%) | 0.75 | 0.88 | 85.25K |
| 2024-03-27 | 0.77 | 0.80 | ↑$0.03 (4.38%) | 0.75 | 0.83 | 105.86K |
| 2024-03-26 | 0.76 | 0.78 | ↑$0.02 (2.32%) | 0.75 | 0.85 | 127.05K |
| 2024-03-25 | 0.86 | 0.83 | ↓$0.03 (-3.31%) | 0.68 | 0.86 | 2.87M |
| 2024-03-22 | 0.90 | 0.89 | ↓$0.01 (-1.11%) | 0.82 | 0.92 | 13.55K |
| 2024-03-21 | 0.85 | 0.90 | ↑$0.05 (5.88%) | 0.82 | 0.92 | 66.63K |
| 2024-03-20 | 0.87 | 0.86 | ↓$0.01 (-1.38%) | 0.80 | 0.89 | 33.24K |
Create an account or log in to view more rows.
$VIVK to the moon!!! lfG
$VIVK has just been halted from trading due to volatility.
$VIVK swing puts
$VIVK fake wall lets break it
$VIVK we need those buyers and volume.
$VIVK this is just going to go up forever
$VIVK weak
$VIVK love this stock!!!!
$VIVK This was indeed a beautiful day.
$VIVK Waiting waiting waiting — you know for what !!! Announcement!!!