Vivakor, Inc. (VIVK)
OTCMKTS · Delayed Price · Currency is USD
0.0095
-0.0006 (-5.94%)
At close: Jan 16, 2026
Vivakor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.94% | 7,287,385 |
| Jan 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.21% | 7,113,042 |
| Jan 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.87% | 14,424,363 |
| Jan 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 41.27% | 16,279,577 |
| Jan 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.25% | 23,606,908 |
| Jan 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.95% | 12,548,088 |
| Jan 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.15% | 24,852,551 |
| Jan 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.17% | 16,259,112 |
| Jan 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.03% | 33,743,697 |
| Jan 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.00% | 36,287,487 |
| Jan 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.01% | 11,159,651 |
| Dec 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 29,875,758 |
| Dec 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.48% | 37,222,949 |
| Dec 29, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 79,298,264 |
| Dec 26, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -64.94% | 122,524,044 |
| Dec 24, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -25.32% | 455,697,880 |
| Dec 23, 2025 | 0.08 | 0.09 | 0.05 | 0.05 | 0.05 | -24.23% | 515,838,630 |
| Dec 22, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -17.45% | 52,770,349 |
| Dec 19, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -0.80% | 73,380,530 |
| Dec 18, 2025 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | 47.25% | 233,997,647 |
| Dec 17, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -14.57% | 57,162,663 |
| Dec 16, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -2.61% | 21,744,541 |
| Dec 15, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -15.68% | 24,126,850 |
| Dec 12, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -1.76% | 53,218,874 |
| Dec 11, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 14.55% | 84,669,827 |
| Dec 10, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -18.84% | 21,716,636 |
| Dec 9, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -9.95% | 25,143,279 |
| Dec 8, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -11.60% | 22,904,930 |
| Dec 5, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.12% | 13,161,617 |
| Dec 4, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 11.18% | 22,645,573 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -13.35% | 20,071,513 |
| Dec 2, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -6.01% | 13,849,884 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -5.06% | 13,126,007 |
| Nov 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.33% | 13,876,605 |
| Nov 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.02% | 13,926,815 |
| Nov 25, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.91% | 12,615,643 |
| Nov 24, 2025 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | 10.14% | 29,564,276 |
| Nov 21, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 12.24% | 27,952,937 |
| Nov 20, 2025 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -9.59% | 82,992,660 |
| Nov 19, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -4.96% | 15,615,429 |
| Nov 18, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 5.97% | 8,397,211 |
| Nov 17, 2025 | 0.16 | 0.16 | 0.11 | 0.13 | 0.13 | -18.91% | 16,510,453 |
| Nov 14, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -6.77% | 9,938,785 |
| Nov 13, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.82% | 14,533,788 |
| Nov 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.17% | 12,122,216 |
| Nov 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.41% | 14,502,865 |
| Nov 10, 2025 | 0.22 | 0.23 | 0.16 | 0.17 | 0.17 | 3.53% | 138,469,559 |
| Nov 7, 2025 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 11.85% | 37,720,633 |
| Nov 6, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -18.40% | 21,491,221 |
| Nov 5, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -10.50% | 17,772,439 |