Vivakor, Inc. VIVK
NASDAQ · United States · Process Industries
$0.3099-0.20 (-39.15%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.31 | -38.90% | $0.40 | $0.41 | $0.28 | 3.13M |
| 2026-09-30 | $0.51 | -1.91% | $0.52 | $0.52 | $0.50 | 527.50K |
| 2026-09-29 | $0.52 | -2.00% | $0.53 | $0.53 | $0.50 | 331.60K |
| 2026-09-28 | $0.53 | -0.99% | $0.52 | $0.53 | $0.52 | 344.40K |
| 2026-09-25 | $0.54 | +0.22% | $0.52 | $0.55 | $0.52 | 198.40K |
| 2026-09-24 | $0.53 | +0.45% | $0.54 | $0.56 | $0.52 | 778.90K |
| 2026-09-23 | $0.53 | -2.78% | $0.57 | $0.57 | $0.51 | 728.90K |
| 2026-09-22 | $0.55 | -6.91% | $0.57 | $0.59 | $0.53 | 640.90K |
| 2026-09-21 | $0.59 | -6.29% | $0.62 | $0.63 | $0.58 | 640.60K |
| 2026-09-18 | $0.63 | -3.58% | $0.65 | $0.68 | $0.61 | 541.80K |
| 2026-09-17 | $0.65 | +6.91% | $0.60 | $0.68 | $0.60 | 799.40K |
| 2026-09-16 | $0.61 | -6.56% | $0.65 | $0.65 | $0.60 | 762.90K |
| 2026-09-15 | $0.65 | -7.06% | $0.70 | $0.71 | $0.64 | 1.03M |
| 2026-09-14 | $0.70 | -11.06% | $0.77 | $0.77 | $0.70 | 804.30K |
| 2026-09-11 | $0.79 | -7.39% | $0.80 | $0.80 | $0.75 | 936.20K |
| 2026-09-10 | $0.85 | +2.41% | $0.88 | $0.91 | $0.82 | 2.42M |
| 2026-09-09 | $0.83 | -6.34% | $0.90 | $0.90 | $0.81 | 1.24M |
| 2026-09-08 | $0.89 | +7.65% | $0.84 | $0.89 | $0.81 | 2.33M |
| 2026-09-04 | $0.82 | -12.32% | $0.89 | $0.89 | $0.80 | 2.25M |
| 2026-09-03 | $0.94 | +4.19% | $0.90 | $0.96 | $0.88 | 4.74M |
| 2026-09-02 | $0.90 | +14.95% | $1.05 | $1.14 | $0.87 | 79.65M |
| 2026-09-01 | $0.78 | +0.49% | $0.79 | $0.81 | $0.67 | 3.42M |
| 2026-08-31 | $0.78 | -6.54% | $0.85 | $0.85 | $0.77 | 804.20K |
| 2026-08-28 | $0.83 | -8.70% | $0.93 | $0.93 | $0.83 | 633.00K |
| 2026-08-27 | $0.91 | +4.88% | $0.86 | $0.93 | $0.83 | 977.90K |
| 2026-08-26 | $0.87 | +0.80% | $0.84 | $0.95 | $0.82 | 1.29M |
| 2026-08-25 | $0.86 | -13.09% | $1.00 | $1.02 | $0.83 | 2.64M |
| 2026-08-24 | $1.00 | -7.01% | $1.08 | $1.09 | $0.97 | 2.95M |
| 2026-08-21 | $1.07 | -1.83% | $1.19 | $1.24 | $1.01 | 7.41M |
| 2026-08-20 | $1.09 | -6.84% | $1.15 | $1.17 | $1.07 | 1.18M |
| 2026-08-19 | $1.17 | -0.85% | $1.19 | $1.22 | $1.13 | 1.19M |
| 2026-08-18 | $1.18 | -3.28% | $1.22 | $1.23 | $1.17 | 1.08M |
| 2026-08-17 | $1.22 | 0.00% | $1.21 | $1.29 | $1.19 | 1.41M |
| 2026-08-14 | $1.22 | -4.69% | $1.25 | $1.28 | $1.19 | 1.29M |
| 2026-08-13 | $1.28 | -3.76% | $1.31 | $1.38 | $1.28 | 4.73M |
| 2026-08-12 | $1.33 | +1.53% | $1.29 | $1.37 | $1.27 | 1.11M |
| 2026-08-11 | $1.31 | -8.39% | $1.40 | $1.40 | $1.26 | 1.90M |
| 2026-08-10 | $1.43 | +13.49% | $1.60 | $1.92 | $1.33 | 24.58M |
| 2026-08-07 | $1.26 | -11.89% | $1.31 | $1.40 | $1.10 | 2.15M |
| 2026-08-06 | $1.43 | -2.05% | $1.45 | $1.54 | $1.42 | 1.69M |
| 2026-08-05 | $1.46 | -11.52% | $1.56 | $1.56 | $1.44 | 1.90M |
| 2026-08-04 | $1.65 | -8.33% | $1.68 | $1.76 | $1.65 | 1.79M |
| 2026-08-03 | $1.80 | -7.22% | $1.85 | $1.88 | $1.65 | 3.47M |
| 2026-07-31 | $1.94 | -4.43% | $2.02 | $2.28 | $1.88 | 8.26M |
| 2026-07-30 | $2.03 | -15.42% | $2.07 | $2.12 | $1.95 | 4.54M |
| 2026-07-29 | $2.40 | +23.71% | $2.78 | $2.78 | $2.17 | 49.33M |
| 2026-07-28 | $1.94 | -7.62% | $1.98 | $2.06 | $1.82 | 2.52M |
| 2026-07-27 | $2.10 | -27.84% | $2.39 | $2.45 | $1.98 | 4.50M |
| 2026-07-24 | $2.91 | +37.26% | $3.61 | $3.92 | $2.53 | 106.97M |
| 2026-07-23 | $2.12 | +30.06% | $1.55 | $2.62 | $1.45 | 23.67M |
| 2026-07-22 | $1.63 | -36.82% | $2.07 | $2.16 | $1.50 | 5.13M |
| 2026-07-21 | $2.58 | +49.13% | $4.76 | $9.63 | $2.49 | 141.35M |
| 2026-07-20 | $1.73 | -23.45% | $2.05 | $2.05 | $1.51 | 1.32M |
| 2026-07-17 | $2.26 | -46.95% | $4.11 | $4.18 | $2.11 | 2.60M |
| 2026-07-16 | $4.26 | -5.16% | $4.03 | $4.53 | $3.96 | 116.84K |
| 2026-07-15 | $4.49 | -25.53% | $4.29 | $4.89 | $4.20 | 214.95K |
| 2026-07-14 | $6.03 | -1.76% | $6.13 | $6.13 | $5.23 | 2.45M |
| 2026-07-13 | $6.14 | +17.00% | $5.24 | $6.76 | $5.05 | 276.09K |
| 2026-07-10 | $5.25 | -15.35% | $5.84 | $5.89 | $5.10 | 82.50K |
| 2026-07-09 | $6.20 | -4.02% | $5.88 | $6.49 | $5.40 | 136.39K |
| 2026-07-08 | $6.46 | +2.54% | $6.72 | $7.96 | $6.12 | 2.58M |
| 2026-07-07 | $6.30 | -3.46% | $6.40 | $6.55 | $5.92 | 626.35K |
| 2026-07-06 | $6.53 | -0.28% | $6.70 | $6.70 | $6.02 | 15.73K |
| 2026-07-02 | $6.54 | -5.16% | $7.00 | $7.35 | $6.20 | 32.94K |
| 2026-07-01 | $6.90 | +4.55% | $6.84 | $7.00 | $6.40 | 14.21K |
| 2026-06-30 | $6.60 | -1.79% | $7.00 | $7.00 | $6.14 | 25.72K |
| 2026-06-29 | $6.72 | -16.69% | $7.70 | $7.74 | $6.36 | 72.98K |
| 2026-06-26 | $8.07 | -4.20% | $7.91 | $8.30 | $7.47 | 48.64K |
| 2026-06-25 | $8.42 | -0.19% | $9.30 | $9.40 | $7.43 | 709.07K |
| 2026-06-24 | $8.44 | -5.64% | $8.45 | $8.68 | $7.81 | 24.44K |
| 2026-06-23 | $8.94 | +1.96% | $7.70 | $9.00 | $7.60 | 51.51K |
| 2026-06-22 | $8.77 | -10.35% | $8.79 | $9.18 | $8.00 | 73.39K |
| 2026-06-18 | $9.78 | -4.12% | $9.30 | $10.17 | $9.00 | 182.53K |
| 2026-06-17 | $10.20 | -3.59% | $14.09 | $15.32 | $10.16 | 4.12M |
| 2026-06-16 | $10.58 | +6.65% | $9.76 | $10.59 | $9.40 | 11.59K |
| 2026-06-15 | $9.92 | -7.82% | $10.76 | $10.76 | $9.11 | 18.54K |
| 2026-06-12 | $10.76 | -19.93% | $12.49 | $12.58 | $10.00 | 28.84K |
| 2026-06-11 | $13.44 | +5.00% | $12.80 | $14.00 | $10.40 | 96.48K |
| 2026-06-10 | $12.80 | +15.63% | $11.31 | $13.56 | $10.31 | 390.80K |
| 2026-06-09 | $11.07 | -12.14% | $12.30 | $18.79 | $9.00 | 270.47K |
| 2026-06-08 | $12.60 | -10.00% | $14.40 | $14.40 | $12.00 | 34.54K |
| 2026-06-05 | $14.00 | -17.17% | $15.18 | $15.19 | $12.50 | 82.98K |
| 2026-06-04 | $16.90 | -35.98% | $17.20 | $22.80 | $14.22 | 1.74M |
| 2026-06-03 | $26.40 | 0.00% | $26.60 | $26.84 | $25.00 | 1.70K |
| 2026-06-02 | $26.40 | -2.22% | $25.40 | $26.80 | $25.40 | 1.17K |
| 2026-06-01 | $27.00 | 0.00% | $27.00 | $27.20 | $25.37 | 1.79K |
| 2026-05-29 | $27.00 | 0.00% | $25.80 | $27.00 | $24.60 | 1.70K |
| 2026-05-28 | $27.00 | +4.65% | $24.85 | $27.00 | $24.80 | 1.34K |
| 2026-05-27 | $25.80 | -3.01% | $26.00 | $26.40 | $24.40 | 865 |
| 2026-05-26 | $26.60 | -3.62% | $27.80 | $27.80 | $24.60 | 2.29K |