Vivakor, Inc. VIVK
0.21 USD -0.02 (-7.49%)
Regular-session close
0.21 0.00 -1.81%
After hours · Nov 13, 7:57 PM ET
0.1918 Day range 0.2286
0.21 52-week range 10,110.00
- YTD
- -99.96%
- 1 year
- -100.00%
VIVK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.21 | 0.23 | 0.19 | 0.21 | -0.02 | -7.49% | 5,509,793 |
| Nov 12, 2026 | 0.22 | 0.24 | 0.20 | 0.23 | -0.02 | -9.56% | 2,078,373 |
| Nov 11, 2026 | 0.25 | 0.28 | 0.23 | 0.25 | -0.04 | -14.33% | 4,571,600 |
| Nov 10, 2026 | 0.29 | 0.32 | 0.28 | 0.29 | -0.09 | -22.75% | 30,556,400 |
| Nov 9, 2026 | 0.43 | 0.49 | 0.37 | 0.38 | -0.12 | -23.56% | 6,018,900 |
| Nov 6, 2026 | 0.82 | 0.95 | 0.40 | 0.50 | +0.13 | +34.11% | 252,169,700 |
| Nov 5, 2026 | 0.45 | 0.47 | 0.36 | 0.37 | -0.11 | -23.33% | 1,123,600 |
| Nov 4, 2026 | 0.61 | 0.64 | 0.47 | 0.48 | -0.18 | -27.45% | 9,343,300 |
| Nov 3, 2026 | 0.68 | 0.71 | 0.65 | 0.67 | -0.01 | -2.18% | 339,600 |
| Nov 2, 2026 | 0.77 | 0.77 | 0.62 | 0.68 | -0.19 | -21.80% | 808,200 |
| Oct 30, 2026 | 1.73 | 1.75 | 0.86 | 0.87 | -0.63 | -42.03% | 9,980,100 |
| Oct 29, 2026 | 1.54 | 1.60 | 1.45 | 1.50 | -0.04 | -2.60% | 142,600 |
| Oct 28, 2026 | 1.46 | 1.65 | 1.45 | 1.54 | +0.10 | +6.94% | 268,500 |
| Oct 27, 2026 | 1.32 | 1.59 | 1.32 | 1.44 | +0.12 | +9.09% | 327,500 |
| Oct 26, 2026 | 1.45 | 1.45 | 1.28 | 1.32 | -0.14 | -9.59% | 138,500 |
| Oct 23, 2026 | 1.63 | 1.78 | 1.41 | 1.46 | -0.17 | -10.43% | 753,800 |
| Oct 22, 2026 | 1.23 | 1.92 | 1.16 | 1.63 | +0.38 | +30.40% | 3,279,500 |
| Oct 21, 2026 | 1.24 | 1.27 | 1.14 | 1.25 | -0.02 | -1.57% | 249,000 |
| Oct 20, 2026 | 1.36 | 1.43 | 1.26 | 1.27 | -0.12 | -8.63% | 204,400 |
| Oct 19, 2026 | 1.47 | 1.50 | 1.37 | 1.39 | -0.09 | -6.08% | 278,000 |
| Oct 16, 2026 | 1.50 | 1.72 | 1.48 | 1.48 | -0.02 | -1.33% | 435,800 |
| Oct 15, 2026 | 1.57 | 1.60 | 1.36 | 1.50 | -0.15 | -9.09% | 255,000 |
| Oct 14, 2026 | 1.79 | 1.82 | 1.65 | 1.65 | -0.20 | -10.81% | 271,100 |
| Oct 13, 2026 | 1.84 | 1.98 | 1.75 | 1.85 | -0.32 | -14.75% | 500,800 |
| Oct 12, 2026 | 2.67 | 2.70 | 2.14 | 2.17 | -1.63 | -42.89% | 1,430,700 |
| Oct 9, 2026 | 7.01 | 8.30 | 3.66 | 3.80 | -0.21 | -5.24% | 32,974,100 |
| Oct 8, 2026 | 4.30 | 4.37 | 4.01 | 4.01 | -0.34 | -7.82% | 50,700 |
| Oct 7, 2026 | 4.63 | 4.72 | 4.31 | 4.35 | -0.45 | -9.38% | 64,500 |
| Oct 6, 2026 | 5.02 | 5.42 | 4.57 | 4.80 | -0.04 | -0.83% | 1,901,900 |
| Oct 5, 2026 | 4.85 | 5.41 | 4.58 | 4.84 | +0.20 | +4.31% | 151,000 |
| Oct 2, 2026 | 4.57 | 4.80 | 4.35 | 4.64 | +0.29 | +6.67% | 94,100 |
| Oct 1, 2026 | 6.01 | 6.21 | 4.13 | 4.35 | -3.29 | -43.06% | 313,407 |
| Sep 30, 2026 | 7.75 | 7.77 | 7.50 | 7.64 | -0.15 | -1.93% | 57,227 |
| Sep 29, 2026 | 7.91 | 7.91 | 7.50 | 7.79 | -0.16 | -2.01% | 22,107 |
| Sep 28, 2026 | 7.80 | 8.02 | 7.80 | 7.95 | -0.08 | -1.00% | 22,960 |
| Sep 25, 2026 | 7.82 | 8.21 | 7.81 | 8.03 | +0.02 | +0.25% | 13,227 |
| Sep 24, 2026 | 8.06 | 8.37 | 7.80 | 8.01 | +0.04 | +0.50% | 51,927 |
| Sep 23, 2026 | 8.55 | 8.57 | 7.67 | 7.97 | -0.23 | -2.80% | 48,593 |
| Sep 22, 2026 | 8.60 | 8.79 | 7.95 | 8.20 | -0.61 | -6.92% | 42,727 |
| Sep 21, 2026 | 9.23 | 9.45 | 8.69 | 8.81 | -0.59 | -6.28% | 42,707 |
| Sep 18, 2026 | 9.81 | 10.15 | 9.15 | 9.40 | -0.35 | -3.59% | 36,120 |
| Sep 17, 2026 | 9.03 | 10.19 | 9.03 | 9.75 | +0.63 | +6.91% | 53,293 |
| Sep 16, 2026 | 9.75 | 9.82 | 9.01 | 9.12 | -0.64 | -6.56% | 50,860 |
| Sep 15, 2026 | 10.50 | 10.60 | 9.61 | 9.76 | -0.74 | -7.05% | 68,367 |
| Sep 14, 2026 | 11.55 | 11.55 | 10.50 | 10.50 | -1.31 | -11.09% | 53,620 |
| Sep 11, 2026 | 12.00 | 12.00 | 11.25 | 11.81 | -0.94 | -7.37% | 62,413 |
| Sep 10, 2026 | 13.20 | 13.59 | 12.37 | 12.75 | +0.30 | +2.41% | 161,553 |
| Sep 9, 2026 | 13.50 | 13.50 | 12.23 | 12.45 | -0.84 | -6.32% | 82,433 |
| Sep 8, 2026 | 12.60 | 13.35 | 12.08 | 13.29 | +0.94 | +7.61% | 155,387 |
| Sep 4, 2026 | 13.35 | 13.36 | 12.00 | 12.35 | -1.73 | -12.29% | 149,960 |
| Sep 3, 2026 | 13.50 | 14.39 | 13.27 | 14.08 | +0.56 | +4.14% | 315,940 |
| Sep 2, 2026 | 15.75 | 17.10 | 12.98 | 13.52 | +1.76 | +14.97% | 5,309,780 |
| Sep 1, 2026 | 11.83 | 12.15 | 10.05 | 11.76 | +0.06 | +0.51% | 227,860 |
| Aug 31, 2026 | 12.75 | 12.75 | 11.55 | 11.70 | -0.82 | -6.55% | 53,613 |
| Aug 28, 2026 | 13.90 | 13.90 | 12.47 | 12.52 | -1.19 | -8.68% | 42,200 |
| Aug 27, 2026 | 12.92 | 13.94 | 12.51 | 13.71 | +0.63 | +4.82% | 65,193 |
| Aug 26, 2026 | 12.60 | 14.25 | 12.35 | 13.08 | +0.11 | +0.85% | 86,113 |
| Aug 25, 2026 | 14.99 | 15.30 | 12.41 | 12.97 | -1.96 | -13.13% | 175,667 |
| Aug 24, 2026 | 16.20 | 16.35 | 14.55 | 14.93 | -1.12 | -6.98% | 196,593 |
| Aug 21, 2026 | 17.85 | 18.60 | 15.15 | 16.05 | -0.30 | -1.83% | 493,793 |
| Aug 20, 2026 | 17.25 | 17.55 | 15.98 | 16.35 | -1.20 | -6.84% | 78,973 |
| Aug 19, 2026 | 17.85 | 18.30 | 16.95 | 17.55 | -0.15 | -0.85% | 79,280 |
| Aug 18, 2026 | 18.30 | 18.49 | 17.55 | 17.70 | -0.60 | -3.28% | 71,987 |
| Aug 17, 2026 | 18.15 | 19.35 | 17.85 | 18.30 | 0.00 | 0.00% | 94,173 |
| Aug 14, 2026 | 18.75 | 19.20 | 17.85 | 18.30 | -0.90 | -4.69% | 85,867 |
65 days, newest first. Daily bars as drawn on the VIVK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.