Vivakor Inc (VIVK) Historical Stock Data

0.98 ↑0.11 (13.06%)

As of April 18, 2024, 3:06pm EST.

Historical Data

In the past 30 trading days, VIVK is down -0.25% a day on average. There have been 14 days where Vivakor Inc closed green and 16 days where VIVK closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-19	0.92	0.89	↓$0.03 (-2.85%)	0.85	0.93	12.40K
2024-03-18	0.92	0.85	↓$0.07 (-7.61%)	0.85	0.92	7.43K
2024-03-15	0.93	0.84	↓$0.09 (-9.59%)	0.84	0.94	125.23K
2024-03-14	0.86	0.94	↑$0.08 (9.24%)	0.80	0.94	30.23K
2024-03-13	0.94	0.85	↓$0.09 (-9.57%)	0.79	0.95	42.91K
2024-03-12	0.94	0.88	↓$0.06 (-6.38%)	0.87	0.95	13.90K
2024-03-11	0.97	0.95	↓$0.02 (-1.71%)	0.90	0.97	29.56K
2024-03-08	0.98	0.91	↓$0.07 (-7.13%)	0.87	0.99	44.32K
2024-03-07	1.06	0.98	↓$0.08 (-7.55%)	0.90	1.06	31.52K