Vivakor, Inc. (VIVK)
NASDAQ: VIVK · Real-Time Price · USD
1.070
-0.020 (-1.83%)
At close: Aug 21, 2026, 4:00 PM EDT
1.040
-0.030 (-2.80%)
After-hours: Aug 21, 2026, 7:59 PM EDT
Vivakor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.19 | 1.24 | 1.01 | 1.07 | 1.07 | -1.83% | 7,208,196 |
| Aug 20, 2026 | 1.15 | 1.17 | 1.07 | 1.09 | 1.09 | -6.84% | 1,040,364 |
| Aug 19, 2026 | 1.19 | 1.22 | 1.13 | 1.17 | 1.17 | -0.85% | 896,668 |
| Aug 18, 2026 | 1.22 | 1.23 | 1.17 | 1.18 | 1.18 | -3.28% | 1,012,160 |
| Aug 17, 2026 | 1.21 | 1.29 | 1.19 | 1.22 | 1.22 | - | 1,315,631 |
| Aug 14, 2026 | 1.25 | 1.28 | 1.19 | 1.22 | 1.22 | -4.69% | 1,214,696 |
| Aug 13, 2026 | 1.31 | 1.38 | 1.28 | 1.28 | 1.28 | -3.76% | 4,639,987 |
| Aug 12, 2026 | 1.29 | 1.37 | 1.27 | 1.33 | 1.33 | 1.53% | 1,105,453 |
| Aug 11, 2026 | 1.40 | 1.40 | 1.26 | 1.31 | 1.31 | -8.39% | 1,903,880 |
| Aug 10, 2026 | 1.60 | 1.92 | 1.33 | 1.43 | 1.43 | 13.49% | 24,576,747 |
| Aug 7, 2026 | 1.31 | 1.40 | 1.10 | 1.26 | 1.26 | -11.89% | 2,145,752 |
| Aug 6, 2026 | 1.45 | 1.54 | 1.42 | 1.43 | 1.43 | -2.05% | 1,687,355 |
| Aug 5, 2026 | 1.56 | 1.56 | 1.44 | 1.46 | 1.46 | -11.52% | 1,903,007 |
| Aug 4, 2026 | 1.68 | 1.76 | 1.65 | 1.65 | 1.65 | -8.33% | 1,787,226 |
| Aug 3, 2026 | 1.85 | 1.88 | 1.65 | 1.80 | 1.80 | -7.22% | 3,469,082 |
| Jul 31, 2026 | 2.02 | 2.28 | 1.88 | 1.94 | 1.94 | -4.43% | 8,260,634 |
| Jul 30, 2026 | 2.07 | 2.12 | 1.95 | 2.03 | 2.03 | -15.42% | 4,535,372 |
| Jul 29, 2026 | 2.78 | 2.78 | 2.17 | 2.40 | 2.40 | 23.71% | 49,326,215 |
| Jul 28, 2026 | 1.98 | 2.06 | 1.82 | 1.94 | 1.94 | -7.62% | 2,521,453 |
| Jul 27, 2026 | 2.39 | 2.45 | 1.98 | 2.10 | 2.10 | -27.84% | 4,498,157 |
| Jul 24, 2026 | 3.61 | 3.92 | 2.53 | 2.91 | 2.91 | 37.26% | 106,973,532 |
| Jul 23, 2026 | 1.55 | 2.62 | 1.45 | 2.12 | 2.12 | 30.06% | 23,666,613 |
| Jul 22, 2026 | 2.07 | 2.16 | 1.50 | 1.63 | 1.63 | -36.82% | 5,134,431 |
| Jul 21, 2026 | 4.76 | 9.63 | 2.49 | 2.58 | 2.58 | 49.13% | 141,350,633 |
| Jul 20, 2026 | 2.05 | 2.05 | 1.51 | 1.73 | 1.73 | -23.45% | 1,323,971 |
| Jul 17, 2026 | 4.11 | 4.18 | 2.11 | 2.26 | 2.26 | -46.95% | 2,602,626 |
| Jul 16, 2026 | 4.03 | 4.53 | 3.96 | 4.26 | 4.26 | -5.16% | 116,834 |
| Jul 15, 2026 | 4.29 | 4.89 | 4.20 | 4.49 | 4.49 | -25.53% | 214,948 |
| Jul 14, 2026 | 6.13 | 6.13 | 5.23 | 6.03 | 6.03 | -1.76% | 2,452,588 |
| Jul 13, 2026 | 5.24 | 6.76 | 5.05 | 6.14 | 6.14 | 17.00% | 276,082 |
| Jul 10, 2026 | 5.84 | 5.89 | 5.10 | 5.25 | 5.25 | -15.35% | 82,501 |
| Jul 9, 2026 | 5.88 | 6.49 | 5.40 | 6.20 | 6.20 | -4.02% | 136,385 |
| Jul 8, 2026 | 6.72 | 7.96 | 6.12 | 6.46 | 6.46 | 2.54% | 2,582,315 |
| Jul 7, 2026 | 6.40 | 6.55 | 5.92 | 6.30 | 6.30 | -3.46% | 626,350 |
| Jul 6, 2026 | 6.70 | 6.70 | 6.02 | 6.53 | 6.53 | -0.28% | 15,731 |
| Jul 2, 2026 | 7.00 | 7.35 | 6.20 | 6.54 | 6.54 | -5.16% | 32,934 |
| Jul 1, 2026 | 6.84 | 7.00 | 6.40 | 6.90 | 6.90 | 4.55% | 14,203 |
| Jun 30, 2026 | 7.00 | 7.00 | 6.14 | 6.60 | 6.60 | -1.79% | 25,719 |
| Jun 29, 2026 | 7.70 | 7.74 | 6.36 | 6.72 | 6.72 | -16.69% | 72,975 |
| Jun 26, 2026 | 7.91 | 8.30 | 7.47 | 8.07 | 8.07 | -4.20% | 48,640 |
| Jun 25, 2026 | 9.30 | 9.40 | 7.43 | 8.42 | 8.42 | -0.19% | 709,070 |
| Jun 24, 2026 | 8.45 | 8.68 | 7.81 | 8.44 | 8.44 | -5.64% | 24,438 |
| Jun 23, 2026 | 7.70 | 9.00 | 7.60 | 8.94 | 8.94 | 1.96% | 51,512 |
| Jun 22, 2026 | 8.79 | 9.18 | 8.00 | 8.77 | 8.77 | -10.35% | 73,391 |
| Jun 18, 2026 | 9.30 | 10.17 | 9.00 | 9.78 | 9.78 | -4.12% | 182,525 |
| Jun 17, 2026 | 14.09 | 15.32 | 10.16 | 10.20 | 10.20 | -3.59% | 4,123,273 |
| Jun 16, 2026 | 9.76 | 10.59 | 9.40 | 10.58 | 10.58 | 6.65% | 11,588 |
| Jun 15, 2026 | 10.76 | 10.76 | 9.11 | 9.92 | 9.92 | -7.82% | 18,726 |
| Jun 12, 2026 | 12.49 | 12.58 | 10.00 | 10.76 | 10.76 | -19.93% | 29,180 |
| Jun 11, 2026 | 12.80 | 14.00 | 10.40 | 13.44 | 13.44 | 5.00% | 96,481 |