Vivakor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.80	0.80	0.75	0.79	0.79	-7.39%	936,168
Sep 10, 2026	0.88	0.91	0.82	0.85	0.85	2.41%	2,423,293
Sep 9, 2026	0.90	0.90	0.82	0.83	0.83	-6.34%	1,236,499
Sep 8, 2026	0.84	0.89	0.81	0.89	0.89	7.65%	2,330,778
Sep 4, 2026	0.89	0.89	0.80	0.82	0.82	-12.32%	2,249,376
Sep 3, 2026	0.90	0.96	0.89	0.94	0.94	4.19%	4,739,072
Sep 2, 2026	1.05	1.14	0.87	0.90	0.90	14.95%	79,646,692
Sep 1, 2026	0.79	0.81	0.67	0.78	0.78	0.49%	3,417,907
Aug 31, 2026	0.85	0.85	0.77	0.78	0.78	-6.54%	804,198
Aug 28, 2026	0.93	0.93	0.83	0.83	0.83	-8.70%	632,953
Aug 27, 2026	0.86	0.93	0.83	0.91	0.91	4.88%	977,867
Aug 26, 2026	0.84	0.95	0.82	0.87	0.87	0.80%	1,291,703
Aug 25, 2026	1.00	1.02	0.83	0.86	0.86	-13.09%	2,635,037
Aug 24, 2026	1.08	1.09	0.97	1.00	1.00	-7.01%	2,948,864
Aug 21, 2026	1.19	1.24	1.01	1.07	1.07	-1.83%	7,406,922
Aug 20, 2026	1.15	1.17	1.07	1.09	1.09	-6.84%	1,184,582
Aug 19, 2026	1.19	1.22	1.13	1.17	1.17	-0.85%	1,189,171
Aug 18, 2026	1.22	1.23	1.17	1.18	1.18	-3.28%	1,079,772
Aug 17, 2026	1.21	1.29	1.19	1.22	1.22	-	1,412,630
Aug 14, 2026	1.25	1.28	1.19	1.22	1.22	-4.69%	1,288,034
Aug 13, 2026	1.31	1.38	1.28	1.28	1.28	-3.76%	4,734,338
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