Vivakor, Inc. (VIVK)
OTCMKTS
· Delayed Price · Currency is USD
0.0109
+0.0008 (7.92%)
At close: Mar 6, 2026
Vivakor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.92% | 6,879,198 |
| Mar 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.40% | 3,072,716 |
| Mar 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.20% | 4,898,577 |
| Mar 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.75% | 3,443,154 |
| Mar 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.15% | 2,745,112 |
| Feb 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.80% | 9,000,558 |
| Feb 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 7,439,370 |
| Feb 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.01% | 24,190,814 |
| Feb 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.03% | 1,055,148 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.57% | 1,903,656 |
| Feb 20, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -13.29% | 7,902,562 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -9.71% | 7,469,933 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.41% | 5,113,493 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.65% | 6,692,764 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 13.75% | 11,645,040 |
| Feb 12, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 12.68% | 10,026,719 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -27.18% | 36,747,521 |
| Feb 10, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 52.34% | 54,418,193 |
| Feb 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 43.82% | 20,426,615 |
| Feb 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.11% | 5,143,955 |
| Feb 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.43% | 16,321,514 |
| Feb 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.52% | 3,541,009 |
| Feb 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.38% | 4,422,525 |
| Feb 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.57% | 5,078,563 |
| Jan 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.69% | 7,620,051 |
| Jan 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,947,927 |
| Jan 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,122,390 |
| Jan 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.94% | 13,147,841 |
| Jan 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12,404,615 |
| Jan 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.27% | 20,829,116 |
| Jan 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.98% | 19,171,807 |
| Jan 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 9,979,786 |
| Jan 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.58% | 10,179,246 |
| Jan 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.94% | 7,287,385 |
| Jan 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.21% | 7,113,042 |
| Jan 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.87% | 14,424,363 |
| Jan 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 41.27% | 16,279,577 |
| Jan 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.25% | 23,606,908 |
| Jan 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.95% | 12,548,088 |
| Jan 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.15% | 24,852,551 |
| Jan 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.17% | 16,259,112 |
| Jan 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.03% | 33,743,697 |
| Jan 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.00% | 36,287,487 |
| Jan 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.01% | 11,159,651 |
| Dec 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 29,875,758 |
| Dec 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.48% | 37,222,949 |
| Dec 29, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 79,298,264 |
| Dec 26, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -64.94% | 122,524,044 |
| Dec 24, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -25.32% | 455,697,880 |
| Dec 23, 2025 | 0.08 | 0.09 | 0.05 | 0.05 | 0.05 | -24.23% | 515,838,630 |
| Dec 22, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -17.45% | 52,770,349 |
| Dec 19, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -0.80% | 73,380,530 |
| Dec 18, 2025 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | 47.25% | 233,997,647 |
| Dec 17, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -14.57% | 57,162,663 |
| Dec 16, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -2.61% | 21,744,541 |
| Dec 15, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -15.68% | 24,126,850 |
| Dec 12, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -1.76% | 53,218,874 |
| Dec 11, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 14.55% | 84,669,827 |
| Dec 10, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -18.84% | 21,716,636 |
| Dec 9, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -9.95% | 25,143,279 |
| Dec 8, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -11.60% | 22,904,930 |
| Dec 5, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.12% | 13,161,617 |
| Dec 4, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 11.18% | 22,645,573 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -13.35% | 20,071,513 |
| Dec 2, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -6.01% | 13,849,884 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -5.06% | 13,126,007 |
| Nov 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.33% | 13,876,605 |
| Nov 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.02% | 13,926,815 |
| Nov 25, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.91% | 12,615,643 |
| Nov 24, 2025 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | 10.14% | 29,564,276 |
| Nov 21, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 12.24% | 27,952,937 |
| Nov 20, 2025 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -9.59% | 82,992,660 |
| Nov 19, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -4.96% | 15,615,429 |
| Nov 18, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 5.97% | 8,397,211 |
| Nov 17, 2025 | 0.16 | 0.16 | 0.11 | 0.13 | 0.13 | -18.91% | 16,510,453 |
| Nov 14, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -6.77% | 9,938,785 |
| Nov 13, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.82% | 14,533,788 |
| Nov 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.17% | 12,122,216 |
| Nov 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.41% | 14,502,865 |
| Nov 10, 2025 | 0.22 | 0.23 | 0.16 | 0.17 | 0.17 | 3.53% | 138,469,559 |
| Nov 7, 2025 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 11.85% | 37,720,633 |
| Nov 6, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -18.40% | 21,491,221 |
| Nov 5, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -10.50% | 17,772,439 |
| Nov 4, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -6.90% | 12,640,216 |
| Nov 3, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.66% | 14,206,297 |
| Oct 31, 2025 | 0.24 | 0.25 | 0.21 | 0.23 | 0.23 | 1.14% | 22,380,361 |
| Oct 30, 2025 | 0.31 | 0.36 | 0.20 | 0.23 | 0.23 | -10.98% | 135,738,774 |
| Oct 29, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -4.07% | 9,718,679 |
| Oct 28, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -7.30% | 21,803,905 |
| Oct 27, 2025 | 0.30 | 0.32 | 0.28 | 0.29 | 0.29 | -0.79% | 37,023,513 |
| Oct 24, 2025 | 0.38 | 0.48 | 0.28 | 0.29 | 0.29 | 11.91% | 436,889,607 |
| Oct 23, 2025 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | 5.69% | 84,628,503 |
| Oct 22, 2025 | 0.22 | 0.29 | 0.21 | 0.25 | 0.25 | 7.79% | 30,210,886 |
| Oct 21, 2025 | 0.23 | 0.24 | 0.20 | 0.23 | 0.23 | 0.75% | 16,448,410 |
| Oct 20, 2025 | 0.26 | 0.27 | 0.22 | 0.23 | 0.23 | 10.37% | 45,945,725 |
| Oct 17, 2025 | 0.26 | 0.28 | 0.20 | 0.21 | 0.21 | -29.17% | 35,721,468 |
| Oct 16, 2025 | 0.48 | 0.60 | 0.23 | 0.29 | 0.29 | -1.73% | 408,847,438 |
| Oct 15, 2025 | 0.25 | 0.37 | 0.20 | 0.30 | 0.30 | 57.14% | 350,384,572 |
| Oct 14, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 1.84% | 4,008,747 |
| Oct 13, 2025 | 0.22 | 0.25 | 0.18 | 0.18 | 0.18 | -7.38% | 12,548,239 |