Vivakor, Inc. (VIVK)
NASDAQ: VIVK · Real-Time Price · USD
4.640
-0.160 (-3.33%)
Oct 7, 2026, 9:38 AM EDT - Market open
Vivakor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -3.33% | 17,821 |
| Oct 6, 2026 | 5.02 | 5.42 | 4.57 | 4.80 | 4.80 | -0.83% | 1,891,151 |
| Oct 5, 2026 | 4.85 | 5.41 | 4.58 | 4.84 | 4.84 | 4.22% | 151,107 |
| Oct 2, 2026 | 4.58 | 4.80 | 4.35 | 4.64 | 4.64 | 6.76% | 94,102 |
| Oct 1, 2026 | 6.02 | 6.21 | 4.13 | 4.35 | 4.35 | -43.06% | 313,409 |
| Sep 30, 2026 | 7.75 | 7.77 | 7.50 | 7.64 | 7.64 | -1.91% | 57,225 |
| Sep 29, 2026 | 7.91 | 7.91 | 7.50 | 7.79 | 7.79 | -2.00% | 22,204 |
| Sep 28, 2026 | 7.80 | 8.02 | 7.80 | 7.95 | 7.95 | -0.99% | 22,956 |
| Sep 25, 2026 | 7.82 | 8.21 | 7.81 | 8.03 | 8.03 | 0.22% | 13,593 |
| Sep 24, 2026 | 8.06 | 8.37 | 7.80 | 8.01 | 8.01 | 0.45% | 51,980 |
| Sep 23, 2026 | 8.55 | 8.57 | 7.67 | 7.97 | 7.97 | -2.78% | 49,031 |
| Sep 22, 2026 | 8.60 | 8.79 | 7.95 | 8.20 | 8.20 | -6.91% | 42,728 |
| Sep 21, 2026 | 9.23 | 9.45 | 8.69 | 8.81 | 8.81 | -6.29% | 42,708 |
| Sep 18, 2026 | 9.81 | 10.15 | 9.15 | 9.40 | 9.40 | -3.58% | 36,597 |
| Sep 17, 2026 | 9.03 | 10.19 | 9.03 | 9.75 | 9.75 | 6.91% | 53,797 |
| Sep 16, 2026 | 9.75 | 9.82 | 9.01 | 9.12 | 9.12 | -6.56% | 50,860 |
| Sep 15, 2026 | 10.50 | 10.61 | 9.61 | 9.76 | 9.76 | -7.06% | 68,363 |
| Sep 14, 2026 | 11.55 | 11.55 | 10.50 | 10.50 | 10.50 | -11.06% | 53,623 |
| Sep 11, 2026 | 12.00 | 12.00 | 11.25 | 11.81 | 11.81 | -7.39% | 62,411 |
| Sep 10, 2026 | 13.20 | 13.59 | 12.37 | 12.75 | 12.75 | 2.41% | 161,552 |
| Sep 9, 2026 | 13.50 | 13.50 | 12.23 | 12.45 | 12.45 | -6.34% | 82,433 |
| Sep 8, 2026 | 12.60 | 13.35 | 12.08 | 13.29 | 13.29 | 7.65% | 155,385 |
| Sep 4, 2026 | 13.35 | 13.36 | 12.00 | 12.35 | 12.35 | -12.32% | 149,958 |
| Sep 3, 2026 | 13.50 | 14.39 | 13.28 | 14.08 | 14.08 | 4.19% | 315,938 |
| Sep 2, 2026 | 15.75 | 17.10 | 12.98 | 13.52 | 13.52 | 14.95% | 5,309,782 |
| Sep 1, 2026 | 11.83 | 12.15 | 10.05 | 11.76 | 11.76 | 0.49% | 227,860 |
| Aug 31, 2026 | 12.75 | 12.75 | 11.55 | 11.70 | 11.70 | -6.54% | 53,613 |
| Aug 28, 2026 | 13.90 | 13.90 | 12.47 | 12.52 | 12.52 | -8.70% | 42,196 |
| Aug 27, 2026 | 12.92 | 13.94 | 12.51 | 13.71 | 13.71 | 4.88% | 65,191 |
| Aug 26, 2026 | 12.60 | 14.25 | 12.35 | 13.08 | 13.08 | 0.80% | 86,113 |
| Aug 25, 2026 | 14.99 | 15.30 | 12.41 | 12.97 | 12.97 | -13.09% | 175,669 |
| Aug 24, 2026 | 16.20 | 16.35 | 14.55 | 14.93 | 14.92 | -7.01% | 196,591 |
| Aug 21, 2026 | 17.85 | 18.60 | 15.15 | 16.05 | 16.05 | -1.83% | 493,795 |
| Aug 20, 2026 | 17.25 | 17.55 | 15.98 | 16.35 | 16.35 | -6.84% | 78,972 |
| Aug 19, 2026 | 17.85 | 18.30 | 16.95 | 17.55 | 17.55 | -0.85% | 79,278 |
| Aug 18, 2026 | 18.30 | 18.49 | 17.55 | 17.70 | 17.70 | -3.28% | 71,984 |
| Aug 17, 2026 | 18.15 | 19.35 | 17.85 | 18.30 | 18.30 | - | 94,175 |
| Aug 14, 2026 | 18.75 | 19.20 | 17.85 | 18.30 | 18.30 | -4.69% | 85,868 |
| Aug 13, 2026 | 19.65 | 20.70 | 19.20 | 19.20 | 19.20 | -3.76% | 315,622 |
| Aug 12, 2026 | 19.35 | 20.55 | 19.05 | 19.95 | 19.95 | 1.53% | 73,696 |
| Aug 11, 2026 | 21.00 | 21.00 | 18.90 | 19.65 | 19.65 | -8.39% | 126,925 |
| Aug 10, 2026 | 24.00 | 28.80 | 19.95 | 21.45 | 21.45 | 13.49% | 1,638,450 |
| Aug 7, 2026 | 19.65 | 21.00 | 16.50 | 18.90 | 18.90 | -11.89% | 143,050 |
| Aug 6, 2026 | 21.75 | 23.10 | 21.30 | 21.45 | 21.45 | -2.05% | 112,490 |
| Aug 5, 2026 | 23.40 | 23.40 | 21.60 | 21.90 | 21.90 | -11.52% | 126,867 |
| Aug 4, 2026 | 25.20 | 26.40 | 24.75 | 24.75 | 24.75 | -8.33% | 119,148 |
| Aug 3, 2026 | 27.75 | 28.20 | 24.77 | 27.00 | 27.00 | -7.22% | 231,272 |
| Jul 31, 2026 | 30.30 | 34.20 | 28.16 | 29.10 | 29.10 | -4.43% | 550,709 |
| Jul 30, 2026 | 31.05 | 31.80 | 29.25 | 30.45 | 30.45 | -15.42% | 302,358 |
| Jul 29, 2026 | 41.70 | 41.70 | 32.55 | 36.00 | 36.00 | 23.71% | 3,288,415 |