Vivakor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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