Vivakor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.01	0.01	0.01	0.01	0.01	17.11%	5,143,955
Feb 5, 2026	0.01	0.01	0.01	0.01	0.01	13.43%	16,321,514
Feb 4, 2026	0.01	0.01	0.01	0.01	0.01	15.52%	3,541,009
Feb 3, 2026	0.01	0.01	0.01	0.01	0.01	-9.38%	4,422,525
Feb 2, 2026	0.01	0.01	0.01	0.01	0.01	-8.57%	5,078,563
Jan 30, 2026	0.01	0.01	0.01	0.01	0.01	20.69%	7,620,051
Jan 29, 2026	0.01	0.01	0.01	0.01	0.01	-	7,947,927
Jan 28, 2026	0.01	0.01	0.01	0.01	0.01	-	5,122,390
Jan 27, 2026	0.01	0.01	0.01	0.01	0.01	-7.94%	13,147,841
Jan 26, 2026	0.01	0.01	0.01	0.01	0.01	-	12,404,615
Jan 23, 2026	0.01	0.01	0.01	0.01	0.01	-11.27%	20,829,116
Jan 22, 2026	0.01	0.01	0.01	0.01	0.01	-21.98%	19,171,807
Jan 21, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	9,979,786
Jan 20, 2026	0.01	0.01	0.01	0.01	0.01	-11.58%	10,179,246
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