Skip to main content
Vivakor, Inc. (VIVK)
NASDAQ: VIVK · Real-Time Price · USD
2.570
-0.560 (-17.89%)
At close: Apr 28, 2026, 4:00 PM EDT
2.410
-0.160 (-6.23%)
After-hours: Apr 28, 2026, 4:32 PM EDT

Vivakor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.792.792.282.542.54-18.85%346,427
Apr 27, 20263.003.132.183.133.1341.44%9,634,201
Apr 24, 20262.202.272.062.212.21-1.64%5,845
Apr 23, 20262.182.282.112.252.25-2.17%7,072
Apr 22, 20262.172.352.002.302.301.55%22,372
Apr 21, 20261.942.321.662.272.2715.56%19,448
Apr 20, 20261.891.991.751.961.96-1.01%14,449
Apr 17, 20261.992.301.811.981.98-5,490
Apr 16, 20261.792.371.601.981.9813.79%23,798
Apr 15, 20262.072.151.351.741.74-21.02%27,611
Apr 14, 20262.572.572.052.202.20-11.88%13,394
Apr 13, 20262.572.592.302.502.50-3.66%8,206
Apr 10, 20262.592.602.322.602.605.92%9,289
Apr 9, 20262.812.812.262.452.45-13.12%12,048
Apr 8, 20262.802.832.722.822.822.17%7,005
Apr 7, 20262.742.772.602.762.76-1.43%16,303
Apr 6, 20262.792.832.432.802.800.72%18,237
Apr 2, 20262.792.912.602.782.781.09%25,836
Apr 1, 20262.733.042.492.752.75-4.84%22,530
Mar 31, 20262.223.131.772.892.8930.18%63,799
Mar 30, 20262.022.401.852.222.2211.00%29,455
Mar 27, 20262.012.031.582.002.00-3.85%59,971
Mar 26, 20261.722.351.622.082.0818.86%39,971
Mar 25, 20261.392.011.061.751.7519.45%57,610
Mar 24, 20261.252.001.171.471.46-53.93%41,989
Mar 23, 20263.003.402.823.183.185.30%19,210
Mar 20, 20262.603.222.603.023.0211.52%42,287
Mar 19, 20262.602.882.422.712.714.15%16,795
Mar 18, 20262.702.922.502.602.60-5.90%14,684
Mar 17, 20263.043.082.302.762.76-4.06%11,876
Mar 16, 20262.063.182.062.882.8828.57%72,175
Mar 13, 20262.342.382.082.242.24-3.45%16,337
Mar 12, 20262.202.382.022.322.326.42%12,576
Mar 11, 20262.142.311.982.182.183.81%24,843
Mar 10, 20262.102.182.022.102.100.96%39,832
Mar 9, 20262.122.361.982.082.08-4.59%16,132
Mar 6, 20262.102.361.982.182.187.92%34,395
Mar 5, 20262.302.402.022.022.02-11.33%15,363
Mar 4, 20262.402.402.062.282.28-4.08%24,492
Mar 3, 20262.602.682.262.382.38-7.95%17,215
Mar 2, 20262.762.762.422.582.58-5.15%13,725
Feb 27, 20262.522.882.022.722.728.80%45,002
Feb 26, 20262.002.501.822.502.5025.00%37,196
Feb 25, 20262.802.981.742.002.00-27.01%120,954
Feb 24, 20262.702.982.402.742.747.03%5,275
Feb 23, 20263.063.062.422.562.56-6.57%9,518
Feb 20, 20262.703.002.542.742.74-13.29%39,512
Feb 19, 20263.483.482.843.163.16-9.71%37,349
Feb 18, 20263.543.803.403.503.50-5.41%25,567
Feb 17, 20263.643.903.363.703.701.65%33,463
Feb 13, 20263.333.682.843.643.6413.75%58,225
Feb 12, 20262.023.382.003.203.2012.68%50,133
Feb 11, 20264.464.802.642.842.84-27.18%183,737
Feb 10, 20262.623.982.523.903.9052.34%272,090
Feb 9, 20261.882.721.722.562.5644.14%102,133
Feb 6, 20261.421.941.421.781.7816.84%25,719
Feb 5, 20261.381.601.301.521.5213.43%81,607
Feb 4, 20261.161.421.121.341.3415.52%17,705
Feb 3, 20261.281.331.161.161.16-9.38%22,112
Feb 2, 20261.401.421.221.281.28-8.57%25,392
Jan 30, 20261.211.561.181.401.4020.69%38,100
Jan 29, 20261.221.461.121.161.16-39,739
Jan 28, 20261.201.301.081.161.16-25,611
Jan 27, 20261.261.361.061.161.16-7.94%65,739
Jan 26, 20261.341.481.101.261.26-62,023
Jan 23, 20261.441.561.021.261.26-11.27%104,145
Jan 22, 20262.002.001.401.421.42-21.55%95,859
Jan 21, 20261.942.101.661.811.817.74%49,898
Jan 20, 20261.902.001.601.681.68-11.58%50,896
Jan 16, 20262.202.321.821.901.90-5.94%36,436
Jan 15, 20261.962.101.622.022.025.21%35,565
Jan 14, 20261.862.161.581.921.927.87%72,121
Jan 13, 20261.361.971.181.781.7841.27%81,397
Jan 12, 20261.521.541.041.261.26-20.25%118,034
Jan 9, 20261.641.701.581.581.58-5.95%62,740
Jan 8, 20261.942.001.501.681.68-15.37%124,262
Jan 7, 20262.162.161.901.991.99-8.94%81,295
Jan 6, 20262.342.341.902.182.18-6.03%168,718
Jan 5, 20262.062.902.002.322.3216.00%181,437
Jan 2, 20262.002.161.902.002.001.01%55,798
Dec 31, 20252.102.161.901.981.98-8.33%149,391
Dec 30, 20252.482.482.022.162.16-11.48%186,114
Dec 29, 20252.544.362.402.442.44-396,491
Dec 26, 20254.144.162.022.442.44-64.94%612,620
Dec 24, 202510.0210.026.466.966.96-25.32%2,278,489
Dec 23, 202516.0018.749.009.329.32-24.23%2,579,193
Dec 22, 202514.0014.4611.0012.3012.30-17.45%263,851
Dec 19, 202515.1615.1612.0014.9014.90-0.80%366,902
Dec 18, 202510.8016.0010.7015.0215.0247.25%1,169,988
Dec 17, 202511.4011.9410.0010.2010.20-14.57%285,813
Dec 16, 202512.1813.1810.0011.9411.94-2.61%108,722
Dec 15, 202514.3414.3612.1812.2612.26-15.68%120,634
Dec 12, 202516.3617.4013.6214.5414.54-1.76%266,094
Dec 11, 202513.1014.9212.9614.8014.8014.55%423,349
Dec 10, 202514.4215.1812.0012.9212.92-18.84%108,583
Dec 9, 202517.6817.7014.6015.9215.92-9.95%125,716
Dec 8, 202519.4419.8017.0017.6817.68-11.60%114,524
Dec 5, 202520.6621.4219.5120.0020.00-5.12%65,808
Dec 4, 202518.7422.4618.5821.0821.0811.18%113,227
Dec 3, 202521.5221.7017.8018.9618.96-13.35%100,357