Vivakor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.30	0.30	0.27	0.27	-	-11.53%	41,189,468
Jul 13, 2026	0.26	0.34	0.25	0.31	0.31	17.00%	4,690,869
Jul 10, 2026	0.29	0.29	0.26	0.26	0.26	-15.35%	1,390,427
Jul 9, 2026	0.29	0.32	0.27	0.31	0.31	-4.02%	2,477,102
Jul 8, 2026	0.34	0.40	0.31	0.32	0.32	2.54%	50,415,407
Jul 7, 2026	0.32	0.33	0.30	0.32	0.32	-3.46%	513,762
Jul 6, 2026	0.33	0.33	0.30	0.33	0.33	-0.28%	291,293
Jul 2, 2026	0.35	0.37	0.31	0.33	0.33	-5.16%	630,397
Jul 1, 2026	0.34	0.35	0.32	0.35	0.35	4.55%	269,908
Jun 30, 2026	0.35	0.35	0.31	0.33	0.33	-1.79%	483,765
Jun 29, 2026	0.38	0.39	0.32	0.34	0.34	-16.69%	1,384,583
Jun 26, 2026	0.40	0.42	0.37	0.40	0.40	-4.20%	926,660
Jun 25, 2026	0.47	0.47	0.37	0.42	0.42	-0.19%	13,923,942
Jun 24, 2026	0.42	0.43	0.39	0.42	0.42	-5.64%	441,292
Jun 23, 2026	0.38	0.45	0.38	0.45	0.45	1.96%	1,006,571
Jun 22, 2026	0.44	0.46	0.40	0.44	0.44	-10.35%	1,421,883
Jun 18, 2026	0.47	0.51	0.45	0.49	0.49	-4.12%	3,650,509
Jun 17, 2026	0.70	0.77	0.51	0.51	0.51	-3.59%	82,465,467
Jun 16, 2026	0.49	0.53	0.47	0.53	0.53	6.65%	231,777
Jun 15, 2026	0.54	0.54	0.46	0.50	0.50	-7.82%	374,532
Jun 12, 2026	0.62	0.63	0.50	0.54	0.54	-19.93%	583,608
Jun 11, 2026	0.64	0.70	0.52	0.67	0.67	5.00%	1,929,638
Jun 10, 2026	0.57	0.68	0.52	0.64	0.64	15.63%	7,816,002
Jun 9, 2026	0.62	0.94	0.45	0.55	0.55	-12.14%	5,409,448
Jun 8, 2026	0.72	0.72	0.60	0.63	0.63	-10.00%	690,660
Jun 5, 2026	0.76	0.76	0.63	0.70	0.70	-17.17%	1,659,562
Jun 4, 2026	0.86	1.14	0.71	0.85	0.85	-35.98%	34,842,132
Jun 3, 2026	1.33	1.34	1.25	1.32	1.32	-	33,855
Jun 2, 2026	1.27	1.34	1.27	1.32	1.32	-2.22%	23,508
Jun 1, 2026	1.35	1.36	1.27	1.35	1.35	-	35,893
May 29, 2026	1.29	1.35	1.23	1.35	1.35	-	34,290
May 28, 2026	1.24	1.35	1.24	1.35	1.35	4.65%	28,001
May 27, 2026	1.30	1.32	1.22	1.29	1.29	-3.01%	17,443
May 26, 2026	1.39	1.39	1.23	1.33	1.33	-3.62%	45,807
May 22, 2026	1.30	1.38	1.20	1.38	1.38	6.15%	53,147
May 21, 2026	1.31	1.31	1.20	1.30	1.30	1.56%	87,462
May 20, 2026	1.41	1.41	1.17	1.28	1.28	-8.57%	129,697
May 19, 2026	1.43	1.43	1.34	1.40	1.40	-1.41%	70,442
May 18, 2026	1.40	1.50	1.32	1.42	1.42	5.19%	76,093
May 15, 2026	1.53	1.56	1.31	1.35	1.35	-6.90%	80,282
May 14, 2026	1.45	1.45	1.33	1.45	1.45	0.69%	46,331
May 13, 2026	1.57	1.60	1.41	1.44	1.44	-10.56%	131,898
May 12, 2026	1.70	1.71	1.52	1.61	1.61	-5.85%	66,712
May 11, 2026	1.85	1.85	1.60	1.71	1.71	-6.56%	108,195
May 8, 2026	1.97	1.97	1.69	1.83	1.83	-1.61%	315,968
May 7, 2026	1.81	1.86	1.74	1.86	1.86	6.90%	114,682
May 6, 2026	1.91	1.91	1.70	1.74	1.74	-10.77%	208,734
May 5, 2026	1.90	2.06	1.86	1.95	1.95	3.17%	66,801
May 4, 2026	2.00	2.02	1.82	1.89	1.89	-10.85%	66,194
May 1, 2026	2.24	2.24	2.05	2.12	2.12	-4.07%	86,237