Vivakor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	2.39	2.39	1.88	2.29	2.29	-10.89%	246,794
Apr 28, 2026	2.79	2.79	2.28	2.57	2.57	-17.89%	358,269
Apr 27, 2026	3.00	3.13	2.18	3.13	3.13	41.44%	9,655,786
Apr 24, 2026	2.20	2.27	2.06	2.21	2.21	-1.64%	5,845
Apr 23, 2026	2.18	2.28	2.11	2.25	2.25	-2.17%	7,072
Apr 22, 2026	2.17	2.35	2.00	2.30	2.30	1.55%	22,372
Apr 21, 2026	1.94	2.32	1.66	2.27	2.27	15.56%	19,448
Apr 20, 2026	1.89	1.99	1.75	1.96	1.96	-1.01%	14,449
Apr 17, 2026	1.99	2.30	1.81	1.98	1.98	-	5,490
Apr 16, 2026	1.79	2.37	1.60	1.98	1.98	13.79%	23,798
Apr 15, 2026	2.07	2.15	1.35	1.74	1.74	-21.02%	27,611
Apr 14, 2026	2.57	2.57	2.05	2.20	2.20	-11.88%	13,394
Apr 13, 2026	2.57	2.59	2.30	2.50	2.50	-3.66%	8,206
Apr 10, 2026	2.59	2.60	2.32	2.60	2.60	5.92%	9,289
Apr 9, 2026	2.81	2.81	2.26	2.45	2.45	-13.12%	12,048
Apr 8, 2026	2.80	2.83	2.72	2.82	2.82	2.17%	7,005
Apr 7, 2026	2.74	2.77	2.60	2.76	2.76	-1.43%	16,303
Apr 6, 2026	2.79	2.83	2.43	2.80	2.80	0.72%	18,237
Apr 2, 2026	2.79	2.91	2.60	2.78	2.78	1.09%	25,836
Apr 1, 2026	2.73	3.04	2.49	2.75	2.75	-4.84%	22,530
Mar 31, 2026	2.22	3.13	1.77	2.89	2.89	30.18%	63,799
Mar 30, 2026	2.02	2.40	1.85	2.22	2.22	11.00%	29,455
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