Skip to main content
logo
Vivakor, Inc. (VIVK)
OTCMKTS · Delayed Price · Currency is USD
0.0108
-0.0014 (-11.48%)
At close: Dec 30, 2025

Vivakor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20250.010.010.010.010.01-11.48%37,222,949
Dec 29, 20250.010.020.010.010.01-79,298,264
Dec 26, 20250.020.020.010.010.01-64.94%122,524,044
Dec 24, 20250.050.050.030.030.03-25.32%455,697,880
Dec 23, 20250.080.090.050.050.05-24.23%515,838,630
Dec 22, 20250.070.070.060.060.06-17.45%52,770,349
Dec 19, 20250.080.080.060.070.07-0.80%73,380,530
Dec 18, 20250.050.080.050.080.0847.25%233,997,647
Dec 17, 20250.060.060.050.050.05-14.57%57,162,663
Dec 16, 20250.060.070.050.060.06-2.61%21,744,541
Dec 15, 20250.070.070.060.060.06-15.68%24,126,850
Dec 12, 20250.080.090.070.070.07-1.76%53,218,874
Dec 11, 20250.070.070.060.070.0714.55%84,669,827
Dec 10, 20250.070.080.060.060.06-18.84%21,716,636
Dec 9, 20250.090.090.070.080.08-9.95%25,143,279
Dec 8, 20250.100.100.090.090.09-11.60%22,904,930
Dec 5, 20250.100.110.100.100.10-5.12%13,161,617
Dec 4, 20250.090.110.090.110.1111.18%22,645,573
Dec 3, 20250.110.110.090.090.09-13.35%20,071,513
Dec 2, 20250.110.130.110.110.11-6.01%13,849,884
Dec 1, 20250.120.120.110.120.12-5.06%13,126,007
Nov 28, 20250.130.130.120.120.12-5.33%13,876,605
Nov 26, 20250.140.140.130.130.13-6.02%13,926,815
Nov 25, 20250.140.150.130.140.14-3.91%12,615,643
Nov 24, 20250.140.160.130.140.1410.14%29,564,276
Nov 21, 20250.120.140.120.130.1312.24%27,952,937
Nov 20, 20250.130.140.110.120.12-9.59%82,992,660
Nov 19, 20250.130.150.130.130.13-4.96%15,615,429
Nov 18, 20250.130.140.120.140.145.97%8,397,211
Nov 17, 20250.160.160.110.130.13-18.91%16,510,453
Nov 14, 20250.160.170.150.160.16-6.77%9,938,785
Nov 13, 20250.160.170.150.170.173.82%14,533,788
Nov 12, 20250.170.170.160.160.16-2.17%12,122,216
Nov 11, 20250.160.170.160.170.17-2.41%14,502,865
Nov 10, 20250.220.230.160.170.173.53%138,469,559
Nov 7, 20250.150.170.140.160.1611.85%37,720,633
Nov 6, 20250.190.190.150.150.15-18.40%21,491,221
Nov 5, 20250.200.200.170.180.18-10.50%17,772,439
Nov 4, 20250.210.210.190.200.20-6.90%12,640,216
Nov 3, 20250.230.230.210.220.22-6.66%14,206,297
Oct 31, 20250.240.250.210.230.231.14%22,380,361
Oct 30, 20250.310.360.200.230.23-10.98%135,738,774
Oct 29, 20250.260.280.250.260.26-4.07%9,718,679
Oct 28, 20250.270.280.250.270.27-7.30%21,803,905
Oct 27, 20250.300.320.280.290.29-0.79%37,023,513
Oct 24, 20250.380.480.280.290.2911.91%436,889,607
Oct 23, 20250.280.290.250.260.265.69%84,628,503
Oct 22, 20250.220.290.210.250.257.79%30,210,886
Oct 21, 20250.230.240.200.230.230.75%16,448,410
Oct 20, 20250.260.270.220.230.2310.37%45,945,725