Vivakor, Inc. - Common Stock (VIVK)

1.3800
+0.0800 (6.15%)
NASDAQ· Last Trade: May 24th, 1:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/22/20261.301.381.201.3853,1501.38
5/21/20261.311.311.201.3087,4581.30
5/20/20261.411.411.171.28129,6961.28
5/19/20261.431.431.341.4070,4201.40
5/18/20261.401.501.321.4275,8451.42
5/15/20261.531.561.301.3580,2831.35
5/14/20261.451.451.331.4542,0351.45
5/13/20261.571.601.411.44131,5741.44
5/12/20261.701.711.521.6158,5111.61
5/11/20261.851.851.601.71107,6191.71
5/08/20261.971.971.691.83315,9691.83
5/07/20261.811.861.741.86114,6821.86
5/06/20261.911.911.701.74208,6001.74
5/05/20261.902.061.861.9566,7641.95
5/04/20262.002.021.821.8965,9061.89
5/01/20262.242.242.052.1286,2382.12
4/30/20262.372.602.032.211,413,3212.21
4/29/20262.392.391.882.29249,8922.29
4/28/20262.792.792.282.57357,5102.57
4/27/20263.003.132.183.139,639,4113.13