Vivakor, Inc. - Common Stock (VIVK)

Historical Prices For Vivakor, Inc. - Common Stock (VIVK)

Date Range:

2025-02-10 - 2025-05-10

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	0.79	0.82	0.77	0.78	35,338	0.78
5/08/2025	0.79	0.82	0.74	0.79	25,814	0.79
5/07/2025	0.82	0.82	0.72	0.75	29,070	0.75
5/06/2025	0.82	0.82	0.75	0.82	67,540	0.82
5/05/2025	0.81	0.82	0.76	0.78	17,651	0.78
5/02/2025	0.82	0.82	0.80	0.82	48,014	0.82
5/01/2025	0.95	0.96	0.80	0.81	52,506	0.81
4/30/2025	1.04	1.08	0.89	0.90	58,046	0.90
4/29/2025	1.06	1.07	1.00	1.07	16,161	1.07
4/28/2025	1.04	1.13	0.99	1.08	28,273	1.08
4/25/2025	1.05	1.13	0.95	1.12	19,295	1.12
4/24/2025	1.04	1.11	0.95	0.99	65,749	0.99
4/23/2025	1.09	1.09	0.94	1.03	42,610	1.03
4/22/2025	0.92	0.96	0.87	0.96	48,132	0.96
4/21/2025	0.90	1.00	0.87	0.90	43,466	0.90
4/17/2025	0.96	1.12	0.86	0.96	193,179	0.96
4/16/2025	0.80	1.00	0.75	0.97	199,970	0.97
4/15/2025	0.84	0.86	0.72	0.78	34,201	0.78
4/14/2025	0.78	0.85	0.76	0.85	26,018	0.85
4/11/2025	0.80	0.82	0.71	0.80	20,745	0.80
4/10/2025	0.83	0.97	0.76	0.80	35,756	0.80
4/09/2025	0.80	0.83	0.74	0.82	64,296	0.82
4/08/2025	0.79	0.90	0.70	0.84	41,822	0.84
4/07/2025	0.79	1.01	0.69	0.74	171,257	0.74
4/04/2025	0.73	0.84	0.73	0.73	91,457	0.73
4/03/2025	0.81	0.84	0.76	0.76	20,602	0.76
4/02/2025	0.84	0.85	0.80	0.80	24,286	0.80
4/01/2025	0.82	0.86	0.72	0.84	21,711	0.84
3/31/2025	0.75	0.84	0.68	0.75	29,436	0.75
3/28/2025	0.91	1.00	0.76	0.77	23,963	0.77
3/27/2025	0.96	1.00	0.91	0.94	17,545	0.94
3/26/2025	0.88	0.97	0.82	0.96	10,396	0.96
3/25/2025	0.92	0.92	0.84	0.85	24,890	0.85
3/24/2025	0.99	1.01	0.91	0.93	50,945	0.93
3/21/2025	0.96	1.02	0.87	0.91	53,811	0.91
3/20/2025	0.94	1.03	0.94	0.94	32,280	0.94
3/19/2025	0.98	1.06	0.95	0.95	88,935	0.95
3/18/2025	0.90	1.00	0.85	0.97	33,149	0.97
3/17/2025	0.85	0.90	0.85	0.88	14,613	0.88
3/14/2025	0.85	0.90	0.82	0.90	25,579	0.90
3/13/2025	0.88	0.88	0.72	0.88	55,616	0.88
3/12/2025	0.65	0.83	0.62	0.75	15,266	0.75
3/11/2025	0.67	0.67	0.55	0.64	68,612	0.64
3/10/2025	0.74	0.75	0.66	0.66	42,623	0.66
3/07/2025	0.76	0.83	0.71	0.71	30,716	0.71
3/06/2025	0.74	0.83	0.70	0.82	22,943	0.82
3/05/2025	0.81	0.81	0.77	0.77	57,068	0.77
3/04/2025	0.79	0.85	0.79	0.84	42,852	0.84
3/03/2025	0.80	0.85	0.79	0.79	19,775	0.79
2/28/2025	0.84	0.84	0.79	0.82	5,362	0.82
2/27/2025	0.78	0.90	0.78	0.79	14,298	0.79
2/26/2025	0.83	1.00	0.79	0.85	135,085	0.85
2/25/2025	0.82	0.84	0.78	0.82	5,499	0.82
2/24/2025	0.87	0.93	0.80	0.82	10,607	0.82
2/21/2025	0.89	0.89	0.85	0.88	14,676	0.88
2/20/2025	1.02	1.02	0.78	0.86	52,714	0.86
2/19/2025	0.85	0.86	0.84	0.84	2,007	0.84
2/18/2025	0.84	0.90	0.84	0.86	6,040	0.86
2/14/2025	0.83	0.89	0.78	0.84	18,046	0.84
2/13/2025	0.84	0.85	0.79	0.83	51,108	0.83
2/12/2025	0.90	0.90	0.78	0.83	58,996	0.83
2/11/2025	0.83	0.90	0.82	0.84	42,549	0.84
2/10/2025	0.95	0.95	0.85	0.87	68,274	0.87