Vivakor, Inc. - Common Stock (VIVK)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	0.30	0.33	0.28	0.30	6,314,907	0.30
10/01/2025	0.35	0.36	0.27	0.28	13,883,668	0.28
9/30/2025	0.38	0.49	0.30	0.42	77,697,190	0.42
9/29/2025	0.35	0.37	0.25	0.27	36,021,839	0.27
9/26/2025	0.41	0.41	0.33	0.35	830,812	0.35
9/25/2025	0.43	0.49	0.29	0.37	2,672,715	0.37
9/24/2025	0.47	0.50	0.40	0.43	420,330	0.43
9/23/2025	0.52	0.52	0.46	0.47	454,635	0.47
9/22/2025	0.55	0.59	0.49	0.51	324,715	0.51
9/19/2025	0.59	0.62	0.55	0.55	240,643	0.55
9/18/2025	0.58	0.59	0.55	0.58	163,801	0.58
9/17/2025	0.56	0.59	0.54	0.56	173,453	0.56
9/16/2025	0.57	0.57	0.52	0.55	473,602	0.55
9/15/2025	0.62	0.64	0.51	0.55	364,458	0.55
9/12/2025	0.59	0.63	0.58	0.61	181,419	0.61
9/11/2025	0.61	0.61	0.55	0.58	177,351	0.58
9/10/2025	0.67	0.68	0.61	0.61	576,720	0.61
9/09/2025	0.68	0.70	0.61	0.64	232,841	0.64
9/08/2025	0.69	0.72	0.68	0.68	97,343	0.68
9/05/2025	0.77	0.77	0.67	0.70	353,524	0.70
9/04/2025	0.75	0.85	0.74	0.77	683,446	0.74
9/03/2025	0.80	0.91	0.72	0.74	536,986	0.72
9/02/2025	0.70	0.80	0.70	0.80	80,015	0.77
8/29/2025	0.73	0.77	0.70	0.73	31,151	0.71
8/28/2025	0.70	0.77	0.70	0.74	68,767	0.72
8/27/2025	0.74	0.76	0.70	0.70	245,524	0.68
8/26/2025	0.78	0.79	0.72	0.75	268,755	0.72
8/25/2025	0.82	0.82	0.78	0.79	98,135	0.76
8/22/2025	0.83	0.84	0.80	0.82	151,637	0.79
8/21/2025	0.82	0.84	0.81	0.83	54,445	0.81
8/20/2025	0.85	0.85	0.82	0.84	45,571	0.81
8/19/2025	0.86	0.86	0.81	0.83	115,020	0.81
8/18/2025	0.83	0.88	0.83	0.84	92,078	0.81
8/15/2025	0.86	0.88	0.82	0.83	140,879	0.80
8/14/2025	0.86	0.89	0.81	0.86	99,746	0.83
8/13/2025	0.90	0.93	0.83	0.85	188,154	0.82
8/12/2025	0.96	0.97	0.85	0.91	128,031	0.88
8/11/2025	0.96	1.00	0.94	0.95	117,670	0.92
8/08/2025	0.95	1.01	0.94	0.97	109,911	0.93
8/07/2025	1.04	1.04	0.95	0.95	106,990	0.92
8/06/2025	1.03	1.07	0.98	0.99	136,016	0.96
8/05/2025	1.01	1.04	0.96	1.02	163,740	0.99
8/04/2025	1.07	1.07	0.96	0.96	322,331	0.93
8/01/2025	1.13	1.28	1.01	1.11	1,136,417	1.07
7/31/2025	0.99	1.21	0.99	1.10	903,177	1.06
7/30/2025	1.23	1.30	0.95	1.04	1,797,481	1.01
7/29/2025	0.96	1.15	0.93	1.14	883,689	1.10
7/28/2025	0.92	0.97	0.92	0.93	60,405	0.90
7/25/2025	0.84	1.00	0.81	0.92	392,083	0.89
7/24/2025	0.83	0.86	0.80	0.81	26,232	0.78
7/23/2025	0.87	0.87	0.80	0.86	133,052	0.83
7/22/2025	0.85	0.87	0.82	0.82	37,884	0.80
7/21/2025	0.85	0.89	0.85	0.88	72,416	0.85
7/18/2025	0.79	0.88	0.78	0.86	104,518	0.83
7/17/2025	0.81	0.84	0.78	0.83	173,787	0.81
7/16/2025	0.75	0.81	0.75	0.77	23,847	0.75
7/15/2025	0.73	0.79	0.73	0.78	92,489	0.75
7/14/2025	0.77	0.79	0.73	0.76	44,075	0.74
7/11/2025	0.81	0.81	0.76	0.78	53,556	0.76
7/10/2025	0.78	0.80	0.76	0.80	24,234	0.77
7/09/2025	0.80	0.81	0.77	0.77	17,266	0.75
7/08/2025	0.78	0.84	0.74	0.79	67,137	0.76
7/07/2025	0.75	0.79	0.75	0.76	43,002	0.74
7/03/2025	0.78	0.81	0.76	0.77	18,052	0.75