Vivakor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.01	0.02	0.01	0.02	0.02	11.85%	8,457,412
Mar 19, 2026	0.01	0.01	0.01	0.01	0.01	3.85%	3,359,089
Mar 18, 2026	0.01	0.01	0.01	0.01	0.01	-5.80%	2,936,928
Mar 17, 2026	0.02	0.02	0.01	0.01	0.01	-4.17%	2,375,351
Mar 16, 2026	0.01	0.02	0.01	0.01	0.01	28.57%	14,435,007
Mar 13, 2026	0.01	0.01	0.01	0.01	0.01	-3.45%	3,267,518
Mar 12, 2026	0.01	0.01	0.01	0.01	0.01	6.42%	2,515,371
Mar 11, 2026	0.01	0.01	0.01	0.01	0.01	3.81%	4,968,781
Mar 10, 2026	0.01	0.01	0.01	0.01	0.01	0.96%	7,966,546
Mar 9, 2026	0.01	0.01	0.01	0.01	0.01	-4.59%	3,226,446
Mar 6, 2026	0.01	0.01	0.01	0.01	0.01	7.92%	6,879,198
Mar 5, 2026	0.01	0.01	0.01	0.01	0.01	-11.40%	3,072,716
Mar 4, 2026	0.01	0.01	0.01	0.01	0.01	-4.20%	4,898,577
Mar 3, 2026	0.01	0.01	0.01	0.01	0.01	-7.75%	3,443,154
Mar 2, 2026	0.01	0.01	0.01	0.01	0.01	-5.15%	2,745,112
Feb 27, 2026	0.01	0.01	0.01	0.01	0.01	8.80%	9,000,558
Feb 26, 2026	0.01	0.01	0.01	0.01	0.01	25.00%	7,439,370
Feb 25, 2026	0.01	0.01	0.01	0.01	0.01	-27.01%	24,190,814
Feb 24, 2026	0.01	0.01	0.01	0.01	0.01	7.03%	1,055,148
Feb 23, 2026	0.02	0.02	0.01	0.01	0.01	-6.57%	1,903,656
Feb 20, 2026	0.01	0.02	0.01	0.01	0.01	-13.29%	7,902,562
Feb 19, 2026	0.02	0.02	0.01	0.02	0.02	-9.71%	7,469,933
Feb 18, 2026	0.02	0.02	0.02	0.02	0.02	-5.41%	5,113,493
Feb 17, 2026	0.02	0.02	0.02	0.02	0.02	1.65%	6,692,764
Feb 13, 2026	0.02	0.02	0.01	0.02	0.02	13.75%	11,645,040
Feb 12, 2026	0.01	0.02	0.01	0.02	0.02	12.68%	10,026,719
Feb 11, 2026	0.02	0.02	0.01	0.01	0.01	-27.18%	36,747,521
Feb 10, 2026	0.01	0.02	0.01	0.02	0.02	52.34%	54,418,193
Feb 9, 2026	0.01	0.01	0.01	0.01	0.01	43.82%	20,426,615
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