The highest closing price for Vivakor (VIVK) last month was $1.12, on April 25. It was up 9.8% for the month. The latest price is $0.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $1.04 | $1.08 | $0.89 | $0.90 | 58,067 |
April 29 2025 | $1.06 | $1.07 | $1.00 | $1.07 | 16,161 |
April 28 2025 | $1.04 | $1.13 | $0.99 | $1.08 | 28,273 |
April 25 2025 | $1.05 | $1.13 | $0.95 | $1.12 | 19,295 |
April 24 2025 | $1.04 | $1.11 | $0.95 | $0.99 | 65,799 |
April 23 2025 | $1.09 | $1.09 | $0.94 | $1.03 | 42,610 |
April 22 2025 | $0.92 | $0.97 | $0.87 | $0.96 | 48,132 |
April 21 2025 | $0.90 | $1.00 | $0.87 | $0.90 | 43,956 |
April 17 2025 | $0.96 | $1.12 | $0.86 | $0.96 | 193,179 |
April 16 2025 | $0.80 | $1.00 | $0.75 | $0.97 | 200,338 |
April 15 2025 | $0.84 | $0.86 | $0.72 | $0.78 | 34,201 |
April 14 2025 | $0.78 | $0.85 | $0.76 | $0.85 | 26,118 |
April 11 2025 | $0.80 | $0.82 | $0.71 | $0.80 | 20,745 |
April 10 2025 | $0.83 | $0.97 | $0.76 | $0.80 | 35,759 |
April 09 2025 | $0.80 | $0.83 | $0.74 | $0.82 | 64,296 |
April 08 2025 | $0.79 | $0.90 | $0.70 | $0.84 | 41,922 |
April 07 2025 | $0.79 | $1.01 | $0.69 | $0.74 | 171,307 |
April 04 2025 | $0.73 | $0.84 | $0.73 | $0.73 | 91,457 |
April 03 2025 | $0.81 | $0.84 | $0.76 | $0.76 | 20,602 |
April 02 2025 | $0.84 | $0.85 | $0.80 | $0.80 | 24,286 |
April 01 2025 | $0.82 | $0.86 | $0.72 | $0.84 | 21,713 |
Daily pricing data for Vivakor dates back to 9/3/2009, and may be incomplete.
