Vivakor, Inc. (VIVKD)
OTCMKTS · Delayed Price · Currency is USD
2.000
-0.080 (-3.85%)
At close: Mar 27, 2026
Vivakor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.01 | 2.03 | 1.58 | 2.00 | 2.00 | -3.85% | 59,971 |
| Mar 26, 2026 | 1.72 | 2.35 | 1.62 | 2.08 | 2.08 | 18.86% | 39,971 |
| Mar 25, 2026 | 1.39 | 2.01 | 1.06 | 1.75 | 1.75 | 19.45% | 57,610 |
| Mar 24, 2026 | 1.25 | 2.00 | 1.17 | 1.47 | 1.46 | -53.93% | 41,989 |
| Mar 23, 2026 | 3.00 | 3.40 | 2.82 | 3.18 | 3.18 | 5.30% | 19,210 |
| Mar 20, 2026 | 2.60 | 3.22 | 2.60 | 3.02 | 3.02 | 11.52% | 42,287 |
| Mar 19, 2026 | 2.60 | 2.88 | 2.42 | 2.71 | 2.71 | 4.15% | 16,795 |
| Mar 18, 2026 | 2.70 | 2.92 | 2.50 | 2.60 | 2.60 | -5.90% | 14,684 |
| Mar 17, 2026 | 3.04 | 3.08 | 2.30 | 2.76 | 2.76 | -4.06% | 11,876 |
| Mar 16, 2026 | 2.06 | 3.18 | 2.06 | 2.88 | 2.88 | 28.57% | 72,175 |
| Mar 13, 2026 | 2.34 | 2.38 | 2.08 | 2.24 | 2.24 | -3.45% | 16,337 |
| Mar 12, 2026 | 2.20 | 2.38 | 2.02 | 2.32 | 2.32 | 6.42% | 12,576 |
| Mar 11, 2026 | 2.14 | 2.31 | 1.98 | 2.18 | 2.18 | 3.81% | 24,843 |
| Mar 10, 2026 | 2.10 | 2.18 | 2.02 | 2.10 | 2.10 | 0.96% | 39,832 |
| Mar 9, 2026 | 2.12 | 2.36 | 1.98 | 2.08 | 2.08 | -4.59% | 16,132 |
| Mar 6, 2026 | 2.10 | 2.36 | 1.98 | 2.18 | 2.18 | 7.92% | 34,395 |
| Mar 5, 2026 | 2.30 | 2.40 | 2.02 | 2.02 | 2.02 | -11.33% | 15,363 |
| Mar 4, 2026 | 2.40 | 2.40 | 2.06 | 2.28 | 2.28 | -4.08% | 24,492 |
| Mar 3, 2026 | 2.60 | 2.68 | 2.26 | 2.38 | 2.38 | -7.95% | 17,215 |
| Mar 2, 2026 | 2.76 | 2.76 | 2.42 | 2.58 | 2.58 | -5.15% | 13,725 |
| Feb 27, 2026 | 2.52 | 2.88 | 2.02 | 2.72 | 2.72 | 8.80% | 45,002 |
| Feb 26, 2026 | 2.00 | 2.50 | 1.82 | 2.50 | 2.50 | 25.00% | 37,196 |
| Feb 25, 2026 | 2.80 | 2.98 | 1.74 | 2.00 | 2.00 | -27.01% | 120,954 |
| Feb 24, 2026 | 2.70 | 2.98 | 2.40 | 2.74 | 2.74 | 7.03% | 5,275 |
| Feb 23, 2026 | 3.06 | 3.06 | 2.42 | 2.56 | 2.56 | -6.57% | 9,518 |
| Feb 20, 2026 | 2.70 | 3.00 | 2.54 | 2.74 | 2.74 | -13.29% | 39,512 |
| Feb 19, 2026 | 3.48 | 3.48 | 2.84 | 3.16 | 3.16 | -9.71% | 37,349 |
| Feb 18, 2026 | 3.54 | 3.80 | 3.40 | 3.50 | 3.50 | -5.41% | 25,567 |
| Feb 17, 2026 | 3.64 | 3.90 | 3.36 | 3.70 | 3.70 | 1.65% | 33,463 |
| Feb 13, 2026 | 3.33 | 3.68 | 2.84 | 3.64 | 3.64 | 13.75% | 58,225 |
| Feb 12, 2026 | 2.02 | 3.38 | 2.00 | 3.20 | 3.20 | 12.68% | 50,133 |
| Feb 11, 2026 | 4.46 | 4.80 | 2.64 | 2.84 | 2.84 | -27.18% | 183,737 |
| Feb 10, 2026 | 2.62 | 3.98 | 2.52 | 3.90 | 3.90 | 52.34% | 272,090 |
| Feb 9, 2026 | 1.88 | 2.72 | 1.72 | 2.56 | 2.56 | 44.14% | 102,133 |
| Feb 6, 2026 | 1.42 | 1.94 | 1.42 | 1.78 | 1.78 | 16.84% | 25,719 |
| Feb 5, 2026 | 1.38 | 1.60 | 1.30 | 1.52 | 1.52 | 13.43% | 81,607 |
| Feb 4, 2026 | 1.16 | 1.42 | 1.12 | 1.34 | 1.34 | 15.52% | 17,705 |
| Feb 3, 2026 | 1.28 | 1.33 | 1.16 | 1.16 | 1.16 | -9.38% | 22,112 |
| Feb 2, 2026 | 1.40 | 1.42 | 1.22 | 1.28 | 1.28 | -8.57% | 25,392 |
| Jan 30, 2026 | 1.21 | 1.56 | 1.18 | 1.40 | 1.40 | 20.69% | 38,100 |
| Jan 29, 2026 | 1.22 | 1.46 | 1.12 | 1.16 | 1.16 | - | 39,739 |
| Jan 28, 2026 | 1.20 | 1.30 | 1.08 | 1.16 | 1.16 | - | 25,611 |
| Jan 27, 2026 | 1.26 | 1.36 | 1.06 | 1.16 | 1.16 | -7.94% | 65,739 |
| Jan 26, 2026 | 1.34 | 1.48 | 1.10 | 1.26 | 1.26 | - | 62,023 |
| Jan 23, 2026 | 1.44 | 1.56 | 1.02 | 1.26 | 1.26 | -11.27% | 104,145 |
| Jan 22, 2026 | 2.00 | 2.00 | 1.40 | 1.42 | 1.42 | -21.55% | 95,859 |
| Jan 21, 2026 | 1.94 | 2.10 | 1.66 | 1.81 | 1.81 | 7.74% | 49,898 |
| Jan 20, 2026 | 1.90 | 2.00 | 1.60 | 1.68 | 1.68 | -11.58% | 50,896 |
| Jan 16, 2026 | 2.20 | 2.32 | 1.82 | 1.90 | 1.90 | -5.94% | 36,436 |
| Jan 15, 2026 | 1.96 | 2.10 | 1.62 | 2.02 | 2.02 | 5.21% | 35,565 |