Vivakor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	1.41	1.41	1.17	1.28	1.28	-8.57%	128,511
May 19, 2026	1.43	1.43	1.34	1.40	1.40	-1.41%	64,864
May 18, 2026	1.40	1.50	1.32	1.42	1.42	5.19%	75,603
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
Apr 30, 2026	2.37	2.60	2.03	2.21	2.21	-3.49%	1,419,216
Apr 29, 2026	2.39	2.39	1.88	2.29	2.29	-10.89%	250,599
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