NASDAQ : VIVK
Vivakor, Inc. — Price history
Energy · Oil & Gas Integrated · United States
Last price 1.5 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 818.36K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vivakor, Inc. (VIVK) closed at 0.8696 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.73 | 1.75 | 0.8556 | 0.8696 | 9,980,101 | -42.03% |
| 2026-10-29 | 1.54 | 1.604 | 1.45 | 1.5 | 146,115 | -2.60% |
| 2026-10-28 | 1.46 | 1.65 | 1.454 | 1.54 | 273,093 | +6.94% |
| 2026-10-27 | 1.32 | 1.59 | 1.32 | 1.44 | 331,711 | +9.09% |
| 2026-10-26 | 1.45 | 1.45 | 1.28 | 1.32 | 140,519 | -9.59% |
| 2026-10-23 | 1.63 | 1.78 | 1.41 | 1.46 | 757,224 | -10.43% |
| 2026-10-22 | 1.23 | 1.92 | 1.16 | 1.63 | 3,279,450 | +30.40% |
| 2026-10-21 | 1.24 | 1.266 | 1.141 | 1.25 | 249,749 | -1.57% |
| 2026-10-20 | 1.36 | 1.43 | 1.26 | 1.27 | 206,881 | -8.63% |
| 2026-10-19 | 1.47 | 1.503 | 1.37 | 1.39 | 277,996 | -6.08% |
| 2026-10-16 | 1.5 | 1.72 | 1.48 | 1.48 | 435,811 | -1.33% |
| 2026-10-15 | 1.57 | 1.6 | 1.36 | 1.5 | 262,386 | -9.09% |
| 2026-10-14 | 1.79 | 1.82 | 1.65 | 1.65 | 271,052 | -10.81% |
| 2026-10-13 | 1.84 | 1.98 | 1.75 | 1.85 | 500,772 | -14.75% |
| 2026-10-12 | 2.67 | 2.7 | 2.14 | 2.17 | 1,430,701 | -42.89% |
| 2026-10-09 | 7.01 | 8.3 | 3.66 | 3.8 | 32,974,120 | -5.24% |
| 2026-10-08 | 4.3 | 4.37 | 4.01 | 4.01 | 52,233 | -7.82% |
| 2026-10-07 | 4.63 | 4.72 | 4.31 | 4.35 | 70,715 | -9.38% |
| 2026-10-06 | 5.02 | 5.42 | 4.57 | 4.8 | 1,907,345 | -0.83% |
| 2026-10-05 | 4.85 | 5.41 | 4.58 | 4.84 | 151,978 | +4.22% |
| 2026-10-02 | 4.575 | 4.8 | 4.353 | 4.644 | 94,102 | +6.76% |
| 2026-10-01 | 6.015 | 6.207 | 4.125 | 4.35 | 313,409 | -43.06% |
| 2026-09-30 | 7.749 | 7.767 | 7.5 | 7.639 | 57,225 | -1.91% |
| 2026-09-29 | 7.905 | 7.905 | 7.501 | 7.788 | 22,204 | -2.00% |
| 2026-09-28 | 7.8 | 8.022 | 7.8 | 7.947 | 22,956 | -0.99% |
| 2026-09-25 | 7.824 | 8.214 | 7.807 | 8.026 | 13,593 | +0.22% |
| 2026-09-24 | 8.058 | 8.37 | 7.8 | 8.008 | 51,980 | +0.45% |
| 2026-09-23 | 8.55 | 8.572 | 7.669 | 7.972 | 49,031 | -2.78% |
| 2026-09-22 | 8.599 | 8.787 | 7.95 | 8.2 | 42,728 | -6.91% |
| 2026-09-21 | 9.225 | 9.45 | 8.694 | 8.809 | 42,708 | -6.29% |
| 2026-09-18 | 9.813 | 10.15 | 9.15 | 9.4 | 36,597 | -3.58% |
| 2026-09-17 | 9.028 | 10.189 | 9.028 | 9.75 | 53,797 | +6.91% |
| 2026-09-16 | 9.75 | 9.816 | 9.006 | 9.12 | 50,860 | -6.56% |
| 2026-09-15 | 10.5 | 10.605 | 9.607 | 9.76 | 68,363 | -7.06% |
| 2026-09-14 | 11.55 | 11.55 | 10.5 | 10.501 | 53,623 | -11.06% |
| 2026-09-11 | 12 | 12 | 11.253 | 11.808 | 62,411 | -7.39% |
| 2026-09-10 | 13.2 | 13.591 | 12.367 | 12.75 | 161,552 | +2.41% |
| 2026-09-09 | 13.5 | 13.5 | 12.225 | 12.45 | 82,433 | -6.34% |
| 2026-09-08 | 12.601 | 13.35 | 12.084 | 13.293 | 155,385 | +7.65% |
| 2026-09-04 | 13.35 | 13.359 | 12 | 12.348 | 149,958 | -12.32% |
| 2026-09-03 | 13.498 | 14.385 | 13.275 | 14.083 | 315,938 | +4.19% |
| 2026-09-02 | 15.75 | 17.1 | 12.975 | 13.516 | 5,309,782 | +14.95% |
| 2026-09-01 | 11.827 | 12.15 | 10.05 | 11.758 | 227,860 | +0.49% |
| 2026-08-31 | 12.748 | 12.75 | 11.55 | 11.701 | 53,613 | -6.54% |
| 2026-08-28 | 13.897 | 13.897 | 12.468 | 12.52 | 42,196 | -8.70% |
| 2026-08-27 | 12.918 | 13.938 | 12.514 | 13.713 | 65,191 | +4.88% |
| 2026-08-26 | 12.598 | 14.25 | 12.349 | 13.075 | 86,113 | +0.80% |
| 2026-08-25 | 14.994 | 15.3 | 12.408 | 12.972 | 175,669 | -13.09% |
| 2026-08-24 | 16.2 | 16.35 | 14.55 | 14.925 | 196,591 | -7.01% |
| 2026-08-21 | 17.85 | 18.6 | 15.15 | 16.05 | 493,795 | -1.83% |
| 2026-08-20 | 17.25 | 17.55 | 15.975 | 16.35 | 78,972 | -6.84% |
| 2026-08-19 | 17.85 | 18.3 | 16.95 | 17.55 | 79,278 | -0.85% |
| 2026-08-18 | 18.3 | 18.487 | 17.55 | 17.7 | 71,984 | -3.28% |
| 2026-08-17 | 18.15 | 19.35 | 17.85 | 18.3 | 94,175 | +0.00% |
| 2026-08-14 | 18.75 | 19.2 | 17.85 | 18.3 | 85,868 | -4.69% |
| 2026-08-13 | 19.65 | 20.7 | 19.2 | 19.2 | 315,622 | -3.76% |
| 2026-08-12 | 19.35 | 20.55 | 19.05 | 19.95 | 73,696 | +1.53% |
| 2026-08-11 | 21 | 21 | 18.9 | 19.65 | 126,925 | -8.39% |
| 2026-08-10 | 24 | 28.8 | 19.95 | 21.45 | 1,638,450 | +13.49% |
| 2026-08-07 | 19.65 | 21 | 16.5 | 18.9 | 143,050 | -11.89% |
| 2026-08-06 | 21.75 | 23.1 | 21.3 | 21.45 | 112,490 | -2.05% |
| 2026-08-05 | 23.4 | 23.4 | 21.6 | 21.9 | 126,867 | -11.52% |
| 2026-08-04 | 25.2 | 26.4 | 24.75 | 24.75 | 119,148 | -8.33% |
| 2026-08-03 | 27.75 | 28.2 | 24.765 | 27 | 231,272 | -7.22% |
| 2026-07-31 | 30.3 | 34.2 | 28.159 | 29.1 | 550,709 | -4.43% |
| 2026-07-30 | 31.05 | 31.8 | 29.25 | 30.45 | 302,358 | -15.42% |
| 2026-07-29 | 41.7 | 41.7 | 32.55 | 36 | 3,288,415 | +23.71% |
| 2026-07-28 | 29.7 | 30.9 | 27.3 | 29.1 | 168,096 | -7.62% |
| 2026-07-27 | 35.85 | 36.748 | 29.7 | 31.5 | 299,877 | -27.84% |
| 2026-07-24 | 54.15 | 58.8 | 37.95 | 43.65 | 7,131,572 | +37.26% |
| 2026-07-23 | 23.25 | 39.298 | 21.75 | 31.8 | 1,577,774 | +30.06% |
| 2026-07-22 | 31.05 | 32.4 | 22.5 | 24.45 | 342,295 | -36.82% |
| 2026-07-21 | 71.4 | 144.45 | 37.35 | 38.7 | 9,423,380 | +49.13% |
| 2026-07-20 | 30.75 | 30.75 | 22.65 | 25.95 | 88,264 | -23.45% |
| 2026-07-17 | 61.65 | 62.739 | 31.701 | 33.9 | 173,508 | -46.95% |
| 2026-07-16 | 60.45 | 67.92 | 59.34 | 63.9 | 7,788 | -5.16% |
| 2026-07-15 | 64.38 | 73.29 | 63 | 67.38 | 14,329 | -25.53% |
| 2026-07-14 | 91.98 | 91.98 | 78.42 | 90.48 | 163,505 | -1.76% |
| 2026-07-13 | 78.66 | 101.37 | 75.69 | 92.1 | 18,405 | +17.00% |
| 2026-07-10 | 87.54 | 88.35 | 76.5 | 78.72 | 5,500 | -15.35% |
| 2026-07-09 | 88.26 | 97.38 | 81 | 93 | 9,092 | -4.02% |
| 2026-07-08 | 100.8 | 119.34 | 91.8 | 96.9 | 172,154 | +2.54% |
| 2026-07-07 | 96 | 98.194 | 88.83 | 94.5 | 41,756 | -3.46% |
| 2026-07-06 | 100.47 | 100.47 | 90.3 | 97.89 | 1,048 | -0.28% |
| 2026-07-02 | 105 | 110.28 | 93 | 98.16 | 2,195 | -5.16% |
| 2026-07-01 | 102.57 | 105 | 96.03 | 103.5 | 946 | +4.55% |
| 2026-06-30 | 105 | 105 | 92.04 | 99 | 1,714 | -1.79% |
| 2026-06-29 | 115.47 | 116.1 | 95.34 | 100.8 | 4,865 | -16.69% |
| 2026-06-26 | 118.62 | 124.544 | 112.02 | 120.99 | 3,242 | -4.20% |
| 2026-06-25 | 139.56 | 141 | 111.42 | 126.3 | 47,271 | -0.19% |
| 2026-06-24 | 126.69 | 130.14 | 117.08 | 126.54 | 1,629 | -5.64% |
| 2026-06-23 | 115.47 | 134.97 | 113.94 | 134.1 | 3,434 | +1.96% |
| 2026-06-22 | 131.85 | 137.76 | 120 | 131.52 | 4,892 | -10.35% |
| 2026-06-18 | 139.5 | 152.58 | 135 | 146.7 | 12,168 | -4.12% |
| 2026-06-17 | 211.38 | 229.77 | 152.4 | 153 | 274,885 | -3.59% |
| 2026-06-16 | 146.46 | 158.82 | 141 | 158.7 | 772 | +6.65% |
| 2026-06-15 | 161.43 | 161.43 | 136.71 | 148.8 | 1,248 | -7.82% |
| 2026-06-12 | 187.35 | 188.76 | 150 | 161.43 | 1,945 | -19.93% |
| 2026-06-11 | 192 | 210 | 156 | 201.6 | 6,432 | +5.00% |
| 2026-06-10 | 169.59 | 203.427 | 154.65 | 192 | 26,053 | +15.63% |
| 2026-06-09 | 184.5 | 281.88 | 135.03 | 166.05 | 18,031 | -12.14% |
| 2026-06-08 | 216 | 216 | 180 | 189 | 2,302 | -10.00% |
| 2026-06-05 | 227.76 | 227.79 | 187.5 | 210 | 5,531 | -17.17% |
| 2026-06-04 | 258 | 342 | 213.3 | 253.53 | 116,140 | -35.98% |
| 2026-06-03 | 399 | 402.6 | 375 | 396 | 112 | +0.00% |
| 2026-06-02 | 381 | 402 | 381 | 396 | 78 | -2.22% |
| 2026-06-01 | 405 | 408 | 380.52 | 405 | 119 | +0.00% |
| 2026-05-29 | 387 | 405 | 369 | 405 | 114 | +0.00% |
| 2026-05-28 | 372.72 | 405 | 372 | 405 | 93 | +4.65% |
| 2026-05-27 | 390 | 396 | 366 | 387 | 58 | -3.01% |
| 2026-05-26 | 417 | 417 | 369 | 399 | 152 | -3.62% |
| 2026-05-22 | 390 | 414 | 360 | 414 | 177 | +6.15% |
| 2026-05-21 | 393 | 393 | 360 | 390 | 291 | +1.56% |
| 2026-05-20 | 423.03 | 423.03 | 351 | 384 | 432 | -8.57% |
| 2026-05-19 | 429 | 429 | 402 | 420 | 234 | -1.41% |
| 2026-05-18 | 420 | 450 | 396 | 426 | 253 | +5.19% |
| 2026-05-15 | 459 | 467.49 | 391.35 | 405 | 267 | -6.90% |
| 2026-05-14 | 435 | 435 | 399 | 435 | 154 | +0.69% |
| 2026-05-13 | 471 | 480 | 423 | 432 | 439 | -10.56% |
| 2026-05-12 | 510 | 513 | 456 | 483 | 222 | -5.85% |