Skip to main content
Vivakor, Inc. (VIVK)
NASDAQ: VIVK · Real-Time Price · USD
0.100
-0.005 (-5.12%)
At close: Dec 5, 2025, 4:00 PM EST
0.104
+0.004 (4.40%)
After-hours: Dec 5, 2025, 7:59 PM EST

Vivakor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.100.110.100.100.10-5.12%12,797,976
Dec 4, 20250.090.110.090.110.1111.18%22,188,476
Dec 3, 20250.110.110.090.090.09-13.35%19,785,831
Dec 2, 20250.110.130.110.110.11-6.01%13,849,884
Dec 1, 20250.120.120.110.120.12-5.06%13,126,007
Nov 28, 20250.130.130.120.120.12-5.33%13,876,605
Nov 26, 20250.140.140.130.130.13-6.02%13,926,815
Nov 25, 20250.140.150.130.140.14-3.91%12,615,643
Nov 24, 20250.140.160.130.140.1410.14%29,564,276
Nov 21, 20250.120.140.120.130.1312.24%27,952,937
Nov 20, 20250.130.140.110.120.12-9.59%82,992,660
Nov 19, 20250.130.150.130.130.13-4.96%15,615,429
Nov 18, 20250.130.140.120.140.145.97%8,397,211
Nov 17, 20250.160.160.110.130.13-18.91%16,510,453
Nov 14, 20250.160.170.150.160.16-6.77%9,938,785
Nov 13, 20250.160.170.150.170.173.82%14,533,788
Nov 12, 20250.170.170.160.160.16-2.17%12,122,216
Nov 11, 20250.160.170.160.170.17-2.41%14,502,865
Nov 10, 20250.220.230.160.170.173.53%138,469,559
Nov 7, 20250.150.170.140.160.1611.85%37,720,633
Nov 6, 20250.190.190.150.150.15-18.40%21,491,221
Nov 5, 20250.200.200.170.180.18-10.50%17,772,439
Nov 4, 20250.210.210.190.200.20-6.90%12,640,216
Nov 3, 20250.230.230.210.220.22-6.66%14,206,297
Oct 31, 20250.240.250.210.230.231.14%22,380,361
Oct 30, 20250.310.360.200.230.23-10.98%135,738,774
Oct 29, 20250.260.280.250.260.26-4.07%9,718,679
Oct 28, 20250.270.280.250.270.27-7.30%21,803,905
Oct 27, 20250.300.320.280.290.29-0.79%37,023,513
Oct 24, 20250.380.480.280.290.2911.91%436,889,607
Oct 23, 20250.280.290.250.260.265.69%84,628,503
Oct 22, 20250.220.290.210.250.257.79%30,210,886
Oct 21, 20250.230.240.200.230.230.75%16,448,410
Oct 20, 20250.260.270.220.230.2310.37%45,945,725
Oct 17, 20250.260.280.200.210.21-29.17%35,721,468
Oct 16, 20250.480.600.230.290.29-1.73%408,847,438
Oct 15, 20250.250.370.200.300.3057.14%350,384,572
Oct 14, 20250.180.200.180.190.191.84%4,008,747
Oct 13, 20250.220.250.180.180.18-7.38%12,548,239
Oct 10, 20250.210.230.200.200.20-7.61%7,076,402
Oct 9, 20250.220.240.210.220.222.33%3,606,493
Oct 8, 20250.250.250.190.210.21-14.39%8,998,399
Oct 7, 20250.270.300.240.250.25-12.02%5,752,973
Oct 6, 20250.280.300.270.280.28-2.24%2,836,630
Oct 3, 20250.300.300.260.290.29-4.67%10,301,950
Oct 2, 20250.300.330.280.300.305.86%6,360,318
Oct 1, 20250.350.360.270.280.28-32.54%14,009,954
Sep 30, 20250.380.490.300.420.4257.11%77,972,411
Sep 29, 20250.350.370.250.270.27-23.38%37,294,433
Sep 26, 20250.410.410.330.350.35-5.42%830,812
Sep 25, 20250.430.490.290.370.37-14.98%2,675,901
Sep 24, 20250.470.500.400.430.43-7.89%422,672
Sep 23, 20250.520.520.460.470.47-8.11%469,050
Sep 22, 20250.550.590.490.510.51-7.25%324,744
Sep 19, 20250.590.620.550.550.55-5.47%240,643
Sep 18, 20250.580.590.550.580.585.29%163,801
Sep 17, 20250.560.590.540.560.560.54%173,713
Sep 16, 20250.570.570.520.550.550.09%473,603
Sep 15, 20250.620.640.510.550.55-8.78%364,771
Sep 12, 20250.590.630.580.610.614.33%181,419
Sep 11, 20250.610.610.550.580.58-5.48%177,651
Sep 10, 20250.670.680.610.610.61-4.44%579,945
Sep 9, 20250.680.700.610.640.64-5.99%232,881
Sep 8, 20250.690.720.680.680.68-2.71%97,343
Sep 5, 20250.770.770.670.700.70-8.47%353,524
Sep 4, 20250.750.850.740.770.743.65%683,546
Sep 3, 20250.800.910.720.740.72-7.50%539,986
Sep 2, 20250.710.800.700.800.779.24%80,015
Aug 29, 20250.730.770.700.730.71-1.65%31,151
Aug 28, 20250.700.770.700.740.726.68%72,318
Aug 27, 20250.740.760.700.700.67-6.35%245,524
Aug 26, 20250.780.790.720.750.72-5.06%268,807
Aug 25, 20250.820.820.780.790.76-4.10%98,145
Aug 22, 20250.830.840.800.820.79-1.96%151,637
Aug 21, 20250.820.840.810.840.81-0.60%54,456
Aug 20, 20250.850.850.820.840.810.61%45,621
Aug 19, 20250.860.860.810.830.81-0.86%119,046
Aug 18, 20250.830.880.830.840.811.49%92,078
Aug 15, 20250.860.880.820.830.80-3.52%140,879
Aug 14, 20250.860.890.810.860.831.18%100,406
Aug 13, 20250.900.930.830.850.82-7.06%188,159
Aug 12, 20250.960.970.850.910.88-4.10%128,031
Aug 11, 20250.961.000.940.950.92-1.29%117,703
Aug 8, 20250.951.010.940.970.931.64%109,911
Aug 7, 20251.041.040.950.950.92-4.37%107,243
Aug 6, 20251.031.070.980.990.96-2.55%137,404
Aug 5, 20251.011.040.961.020.996.25%163,772
Aug 4, 20251.071.070.960.960.93-13.51%323,664
Aug 1, 20251.131.281.011.111.070.91%1,131,417
Jul 31, 20250.991.210.991.101.065.77%918,148
Jul 30, 20251.231.300.951.041.01-8.77%1,802,859
Jul 29, 20250.961.150.931.141.1023.12%887,147
Jul 28, 20250.920.970.920.930.900.64%60,457
Jul 25, 20250.841.000.810.920.8914.29%392,083
Jul 24, 20250.830.860.800.810.78-6.17%26,232
Jul 23, 20250.870.870.800.860.834.27%133,052
Jul 22, 20250.850.870.820.820.80-6.50%37,974
Jul 21, 20250.850.890.850.880.852.54%72,621
Jul 18, 20250.790.880.780.860.833.03%104,518
Jul 17, 20250.810.840.780.830.818.04%173,791