The highest closing price for Vivakor (VIVK) last month was $1.11, on August 1. It was down 35.2% for the month. The latest price is $0.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $0.73 | $0.77 | $0.70 | $0.73 | 32,035 |
August 28 2025 | $0.70 | $0.77 | $0.70 | $0.74 | 72,318 |
August 27 2025 | $0.74 | $0.76 | $0.70 | $0.70 | 245,524 |
August 26 2025 | $0.78 | $0.79 | $0.72 | $0.75 | 268,807 |
August 25 2025 | $0.82 | $0.82 | $0.78 | $0.79 | 98,145 |
August 22 2025 | $0.83 | $0.84 | $0.80 | $0.82 | 151,637 |
August 21 2025 | $0.82 | $0.84 | $0.81 | $0.84 | 54,456 |
August 20 2025 | $0.85 | $0.85 | $0.82 | $0.84 | 45,621 |
August 19 2025 | $0.86 | $0.86 | $0.81 | $0.83 | 119,046 |
August 18 2025 | $0.83 | $0.88 | $0.83 | $0.84 | 92,078 |
August 15 2025 | $0.86 | $0.88 | $0.82 | $0.83 | 140,879 |
August 14 2025 | $0.86 | $0.89 | $0.81 | $0.86 | 100,406 |
August 13 2025 | $0.90 | $0.93 | $0.83 | $0.85 | 188,159 |
August 12 2025 | $0.96 | $0.97 | $0.85 | $0.91 | 128,031 |
August 11 2025 | $0.96 | $1.00 | $0.94 | $0.95 | 117,703 |
August 08 2025 | $0.95 | $1.01 | $0.94 | $0.97 | 109,911 |
August 07 2025 | $1.04 | $1.04 | $0.95 | $0.95 | 107,243 |
August 06 2025 | $1.03 | $1.07 | $0.98 | $0.99 | 137,404 |
August 05 2025 | $1.01 | $1.04 | $0.96 | $1.02 | 163,772 |
August 04 2025 | $1.07 | $1.07 | $0.96 | $0.96 | 323,664 |
August 01 2025 | $1.13 | $1.28 | $1.01 | $1.11 | 1,131,417 |
Daily pricing data for Vivakor dates back to 9/3/2009, and may be incomplete.
