Vivakor Inc (VIVK) Historical Stock Data

0.10 ↓0.01 (-5.12%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VIVK is down -4.49% a day on average. There have been 9 days where Vivakor Inc closed green and 21 days where VIVK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	0.10	0.10	↓$0.00 (-3.19%)	0.10	0.11	12.84M
2025-12-04	0.09	0.11	↑$0.01 (12.49%)	0.09	0.11	22.22M
2025-12-03	0.11	0.09	↓$0.01 (-11.90%)	0.09	0.11	19.27M
2025-12-02	0.11	0.11	↓$0.01 (-4.79%)	0.11	0.13	13.24M
2025-12-01	0.12	0.12	↑$0.00 (1.22%)	0.11	0.12	12.79M
2025-11-28	0.13	0.12	↓$0.01 (-4.96%)	0.12	0.13	13.70M
2025-11-26	0.14	0.13	↓$0.01 (-7.50%)	0.13	0.14	13.15M
2025-11-25	0.14	0.14	↓$0.00 (-1.57%)	0.13	0.15	12.53M
2025-11-24	0.13	0.14	↑$0.01 (6.70%)	0.13	0.16	28.32M
2025-11-21	0.12	0.13	↑$0.01 (9.14%)	0.12	0.14	27.05M
2025-11-20	0.13	0.12	↓$0.02 (-12.52%)	0.11	0.14	81.44M
2025-11-19	0.13	0.13	↓$0.01 (-3.82%)	0.13	0.15	7.55M
2025-11-18	0.13	0.14	↑$0.01 (6.89%)	0.12	0.14	8.27M
2025-11-17	0.16	0.13	↓$0.03 (-18.66%)	0.11	0.16	16.27M
2025-11-14	0.16	0.16	↓$0.00 (-3.02%)	0.15	0.17	9.69M
2025-11-13	0.16	0.17	↑$0.01 (6.58%)	0.15	0.17	13.93M
2025-11-12	0.17	0.16	↓$0.00 (-1.64%)	0.16	0.17	11.40M
2025-11-11	0.16	0.17	↑$0.01 (3.69%)	0.16	0.17	13.64M
2025-11-10	0.22	0.17	↓$0.05 (-21.66%)	0.16	0.23	133.65M
2025-11-07	0.15	0.16	↑$0.01 (8.74%)	0.14	0.17	18.35M
2025-11-06	0.19	0.15	↓$0.04 (-20.65%)	0.15	0.19	20.55M
2025-11-05	0.20	0.18	↓$0.02 (-8.54%)	0.17	0.20	17.17M
2025-11-04	0.21	0.20	↓$0.01 (-4.29%)	0.19	0.21	11.91M
2025-11-03	0.23	0.22	↓$0.01 (-6.05%)	0.21	0.23	12.83M
2025-10-31	0.24	0.23	↓$0.01 (-2.41%)	0.21	0.25	21.65M
2025-10-30	0.31	0.23	↓$0.08 (-26.23%)	0.20	0.36	132.91M
2025-10-29	0.26	0.26	↓$0.00 (-1.19%)	0.25	0.28	8.06M
2025-10-28	0.26	0.27	↑$0.01 (2.02%)	0.25	0.28	20.85M
2025-10-27	0.30	0.29	↓$0.01 (-4.15%)	0.28	0.32	35.66M
2025-10-24	0.38	0.29	↓$0.09 (-23.37%)	0.28	0.48	432.19M