Vivakor, Inc. - Common Stock (VIVK)

Last Price0.5381

Change-0.0119 (-2.16%)

NASDAQ · Last Trade: Sep 23rd, 2:04 PM EDT

Historical Prices For Vivakor, Inc. - Common Stock (VIVK)

Date Range:

2026-06-23 - 2026-09-23

Date	Open	High	Low	Close	Volume	Adjusted Close
9/22/2026	0.57	0.59	0.53	0.55	627,997	0.55
9/21/2026	0.61	0.63	0.58	0.59	629,967	0.59
9/18/2026	0.65	0.68	0.61	0.63	548,955	0.63
9/17/2026	0.60	0.68	0.60	0.65	802,038	0.65
9/16/2026	0.65	0.65	0.60	0.61	760,475	0.61
9/15/2026	0.70	0.71	0.64	0.65	1,015,195	0.65
9/14/2026	0.77	0.77	0.70	0.70	801,163	0.70
9/11/2026	0.80	0.80	0.75	0.79	936,169	0.79
9/10/2026	0.88	0.91	0.82	0.85	2,407,413	0.85
9/09/2026	0.90	0.90	0.81	0.83	1,225,274	0.83
9/08/2026	0.84	0.89	0.81	0.89	2,301,600	0.89
9/04/2026	0.89	0.89	0.80	0.82	2,249,377	0.82
9/03/2026	0.90	0.96	0.89	0.94	4,687,307	0.94
9/02/2026	1.05	1.14	0.86	0.90	79,470,967	0.90
9/01/2026	0.79	0.81	0.67	0.78	2,698,579	0.78
8/31/2026	0.85	0.85	0.77	0.78	797,819	0.78
8/28/2026	0.93	0.93	0.83	0.83	632,955	0.83
8/27/2026	0.86	0.93	0.83	0.91	974,840	0.91
8/26/2026	0.84	0.95	0.82	0.87	1,288,400	0.87
8/25/2026	1.00	1.02	0.83	0.86	2,616,745	0.86
8/24/2026	1.08	1.09	0.97	0.99	2,893,683	0.99
8/21/2026	1.19	1.24	1.01	1.07	7,406,933	1.07
8/20/2026	1.15	1.17	1.06	1.09	1,145,525	1.09
8/19/2026	1.19	1.22	1.13	1.17	1,102,291	1.17
8/18/2026	1.22	1.23	1.17	1.18	1,065,044	1.18
8/17/2026	1.21	1.29	1.19	1.22	1,370,984	1.22
8/14/2026	1.25	1.28	1.19	1.22	1,288,035	1.22
8/13/2026	1.31	1.38	1.28	1.28	4,693,925	1.28
8/12/2026	1.29	1.37	1.27	1.33	1,097,239	1.33
8/11/2026	1.40	1.40	1.26	1.31	1,885,345	1.31
8/10/2026	1.60	1.92	1.33	1.43	24,522,091	1.43
8/07/2026	1.31	1.40	1.10	1.26	2,145,754	1.26
8/06/2026	1.45	1.54	1.42	1.43	1,674,647	1.43
8/05/2026	1.56	1.56	1.44	1.46	1,880,983	1.46
8/04/2026	1.68	1.76	1.65	1.65	1,764,460	1.65
8/03/2026	1.85	1.88	1.65	1.80	3,411,811	1.80
7/31/2026	2.02	2.28	1.88	1.94	8,260,802	1.94
7/30/2026	2.07	2.12	1.95	2.03	4,485,661	2.03
7/29/2026	2.78	2.78	2.17	2.40	49,193,371	2.40
7/28/2026	1.98	2.06	1.82	1.94	2,449,176	1.94
7/27/2026	2.39	2.45	1.98	2.10	4,459,529	2.10
7/24/2026	3.61	3.92	2.53	2.91	106,973,659	2.91
7/23/2026	1.55	2.62	1.45	2.12	23,580,256	2.12
7/22/2026	2.07	2.16	1.50	1.63	5,102,511	1.63
7/21/2026	4.76	4.76	2.49	2.58	141,076,638	2.58
7/20/2026	2.05	2.05	1.51	1.73	1,319,714	1.73
7/17/2026	4.11	4.18	2.11	2.26	2,602,626	2.26
7/16/2026	0.20	0.23	0.20	0.21	2,306,431	4.26
7/15/2026	0.21	0.24	0.21	0.22	4,274,663	4.49
7/14/2026	0.31	0.31	0.26	0.30	48,828,679	6.03
7/13/2026	0.26	0.34	0.25	0.31	5,103,163	6.14
7/10/2026	0.29	0.29	0.26	0.26	1,650,034	5.25
7/09/2026	0.29	0.32	0.27	0.31	2,688,671	6.20
7/08/2026	0.34	0.40	0.31	0.32	51,496,552	6.46
7/07/2026	0.32	0.33	0.30	0.32	11,959,836	6.30
7/06/2026	0.33	0.33	0.30	0.33	309,561	6.53
7/02/2026	0.35	0.37	0.31	0.33	658,699	6.54
7/01/2026	0.34	0.35	0.32	0.34	280,579	6.90
6/30/2026	0.35	0.35	0.31	0.33	506,280	6.60
6/29/2026	0.38	0.39	0.32	0.34	1,437,268	6.72
6/26/2026	0.40	0.42	0.37	0.40	972,818	8.07
6/25/2026	0.47	0.47	0.37	0.42	14,158,131	8.42
6/24/2026	0.42	0.43	0.39	0.42	473,551	8.44
6/23/2026	0.38	0.45	0.38	0.45	1,022,302	8.94