VIVK - Vivakor, Inc.
0.78
-0.010 -1.269%
Share volume: 35,338
Last Updated: 05-09-2025
Business Services/Services – Sanitary Services:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$0.79
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.79 | $0.79 | $0.82 | $0.82 | $0.77 | $0.77 | $0.78 | $0.78 | 35,338 | $35,338.00 |
| 05-08-2025 | $0.79 | $0.79 | $0.82 | $0.82 | $0.74 | $0.74 | $0.79 | $0.79 | 25,814 | $25,814.00 |
| 05-07-2025 | $0.82 | $0.82 | $0.82 | $0.82 | $0.72 | $0.72 | $0.75 | $0.75 | 29,070 | $29,070.00 |
| 05-06-2025 | $0.82 | $0.82 | $0.82 | $0.82 | $0.75 | $0.75 | $0.82 | $0.82 | 67,540 | $67,540.00 |
| 05-05-2025 | $0.81 | $0.81 | $0.82 | $0.82 | $0.76 | $0.76 | $0.78 | $0.78 | 17,651 | $17,651.00 |
| 05-02-2025 | $0.82 | $0.82 | $0.82 | $0.82 | $0.80 | $0.80 | $0.82 | $0.82 | 48,014 | $48,014.00 |
| 05-01-2025 | $0.95 | $0.95 | $0.96 | $0.96 | $0.80 | $0.80 | $0.81 | $0.81 | 52,506 | $52,506.00 |
| 04-30-2025 | $1.04 | $1.04 | $1.08 | $1.08 | $0.89 | $0.89 | $0.90 | $0.90 | 58,067 | $58,067.00 |
| 04-29-2025 | $1.06 | $1.06 | $1.07 | $1.07 | $1.00 | $1.00 | $1.07 | $1.07 | 16,161 | $16,161.00 |
| 04-28-2025 | $1.04 | $1.04 | $1.13 | $1.13 | $0.99 | $0.99 | $1.08 | $1.08 | 28,273 | $28,273.00 |
