VIVK
VIVAKOR (VIVK)
NASDAQ
$1.31-$0.02 (-1.14%)
Price as of Jun 03, 2026 7:38 PM EDT
  • $2.8M
    Market Cap
  • -99.22%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    -32.31%
    Low Price$1.28
    High Price$1.95
  • 3 Months
    -57.83%
    Low Price$1.28
    High Price$3.13
  • 1 Year
    +69.19%
    Low Price$0.03
    High Price$3.13
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
1.33
1.34
1.25
1.32
0.00%
33,854
06/02/2026
1.27
1.34
1.27
1.32
-2.22%
23,508
06/01/2026
1.35
1.36
1.27
1.35
0.00%
35,893
05/29/2026
1.29
1.35
1.23
1.35
0.00%
34,290
05/28/2026
1.24
1.35
1.24
1.35
+4.65%
28,001
05/27/2026
1.30
1.32
1.22
1.29
-3.01%
17,443
05/26/2026
1.39
1.39
1.23
1.33
-3.62%
45,807
05/22/2026
1.30
1.38
1.20
1.38
+6.15%
53,147
05/21/2026
1.31
1.31
1.20
1.30
+1.56%
87,313
05/20/2026
1.41
1.41
1.17
1.28
-8.57%
129,697
05/20/2026
-$2.32 Earnings
05/19/2026
1.43
1.43
1.34
1.40
-1.41%
70,442
05/18/2026
1.40
1.50
1.32
1.42
+5.19%
76,093
05/15/2026
1.53
1.56
1.30
1.35
-6.90%
80,282
05/14/2026
1.45
1.45
1.33
1.45
+0.69%
46,331
05/13/2026
1.57
1.60
1.41
1.44
-10.56%
131,898
05/12/2026
1.70
1.71
1.52
1.61
-5.85%
66,712
05/11/2026
1.85
1.85
1.60
1.71
-6.56%
108,195
05/08/2026
1.97
1.97
1.69
1.83
-1.61%
315,968
05/07/2026
1.81
1.86
1.74
1.86
+6.90%
114,682
05/06/2026
1.91
1.91
1.70
1.74
-10.77%
208,734
05/05/2026
1.90
2.06
1.86
1.95
+3.17%
66,801
05/04/2026
2.00
2.02
1.82
1.89
-10.85%
66,194
05/01/2026
2.24
2.24
2.05
2.12
-4.07%
86,237
04/30/2026
2.37
2.60
2.03
2.21
-3.49%
1,419,216
04/29/2026
2.39
2.39
1.88
2.29
-10.89%
250,599
04/28/2026
2.79
2.79
2.28
2.57
-17.89%
358,269
04/27/2026
3.00
3.13
2.18
3.13
-55.03%
8,265,090
04/15/2026
-$60.78 Earnings
03/24/2026
1:200 Split
12/24/2025
10.02
10.02
6.46
6.96
-25.32%
455,697,880
12/23/2025
16.00
18.74
9.00
9.32
-24.23%
515,838,630
12/22/2025
14.00
14.46
11.00
12.30
-17.45%
52,770,349
12/19/2025
15.16
15.16
12.00
14.90
-0.80%
73,380,530
12/18/2025
10.80
16.00
10.70
15.02
+47.25%
233,997,647
12/17/2025
11.40
11.94
10.00
10.20
-14.57%
57,162,663
12/16/2025
12.18
13.18
10.00
11.94
-2.61%
21,744,541
12/15/2025
14.34
14.36
12.18
12.26
-15.68%
24,126,850
12/12/2025
16.36
17.40
13.62
14.54
-1.76%
53,218,874
12/11/2025
13.10
14.92
12.96
14.80
+14.55%
84,669,827
12/10/2025
14.42
15.18
12.00
12.92
-18.84%
21,716,636
12/09/2025
17.68
17.70
14.60
15.92
-9.95%
25,143,279
12/08/2025
19.44
19.80
17.00
17.68
-11.60%
22,904,930
12/05/2025
20.66
21.42
19.51
20.00
-5.12%
13,161,617
12/04/2025
18.74
22.46
18.58
21.08
+11.18%
22,645,573
12/03/2025
21.52
21.70
17.80
18.96
-13.35%
20,071,513
12/02/2025
22.98
25.82
21.24
21.88
-6.01%
13,842,184
12/01/2025
23.00
24.60
22.00
23.28
-5.06%
13,126,007
11/28/2025
25.80
26.20
24.02
24.52
-5.33%
13,876,605
11/26/2025
28.00
28.70
25.50
25.90
-6.02%
13,925,585
11/25/2025
28.52
29.32
26.52
27.56
-3.91%
12,615,643
11/24/2025
27.40
31.00
25.14
28.68
+10.14%
29,563,676
11/21/2025
23.86
27.42
23.04
26.04
+12.24%
27,946,537
11/20/2025
26.51
28.16
22.78
23.20
-9.59%
82,992,660
11/19/2025
26.68
29.00
25.66
25.66
-4.96%
15,612,753
11/19/2025
-$2.09 Earnings
11/18/2025
25.30
27.00
24.44
27.00
+6.01%
8,397,211
11/17/2025
31.30
32.22
22.00
25.47
-18.94%
16,510,453
11/14/2025
32.40
33.00
30.26
31.42
-6.77%
9,938,785
11/13/2025
32.00
34.30
30.64
33.70
+3.82%
14,533,788
11/12/2025
33.00
33.76
31.02
32.46
-2.17%
12,122,216
11/11/2025
32.00
33.84
31.82
33.18
-2.41%
14,502,865
11/10/2025
44.60
45.28
32.84
34.00
+3.53%
138,468,359
11/07/2025
30.20
34.88
28.79
32.84
+11.85%
37,718,033
11/06/2025
37.00
37.00
29.22
29.36
-18.40%
21,490,837
11/05/2025
39.42
39.60
34.80
35.98
-10.50%
17,772,239
11/04/2025
42.00
42.16
38.84
40.20
-6.90%
12,640,216
11/03/2025
46.00
46.80
42.48
43.18
-6.66%
14,206,297
10/31/2025
48.30
49.88
42.50
46.26
+1.14%
22,380,061
10/30/2025
62.26
71.54
40.00
45.74
-10.98%
135,730,724
10/29/2025
52.00
55.20
50.40
51.38
-4.07%
9,718,666
10/28/2025
54.00
55.40
50.22
53.56
-7.30%
21,803,905
10/27/2025
60.54
63.00
56.00
57.78
-0.79%
37,022,863
10/24/2025
76.00
95.76
55.04
58.24
+11.91%
436,872,687
10/23/2025
55.96
58.58
50.18
52.04
+5.69%
84,624,753
10/22/2025
43.26
58.40
42.39
49.24
+7.79%
30,210,036
10/21/2025
45.10
47.76
40.42
45.68
+0.75%
16,448,410
10/20/2025
52.66
53.20
44.00
45.34
+10.37%
45,940,965
10/17/2025
52.64
55.94
40.02
41.08
-29.17%
35,721,468
10/16/2025
95.80
119.20
46.58
58.00
-1.73%
408,847,438
10/15/2025
50.00
73.86
40.80
59.02
+57.14%
350,384,572
10/14/2025
36.50
40.00
35.00
37.56
+1.84%
4,008,747
10/13/2025
43.96
49.58
35.00
36.88
-7.38%
12,548,239
10/10/2025
42.68
45.00
39.00
39.82
-7.61%
7,076,402
10/09/2025
43.32
47.20
42.64
43.10
+2.33%
3,606,493
10/08/2025
49.50
50.60
38.80
42.12
-14.39%
8,998,399
10/07/2025
54.00
59.00
47.20
49.20
-12.02%
5,752,973
10/06/2025
56.00
59.00
54.00
55.92
-2.24%
2,836,630
10/03/2025
60.24
60.24
51.90
57.20
-4.67%
10,301,950
10/02/2025
59.62
66.00
56.76
60.00
+5.86%
6,360,318
10/01/2025
70.72
72.12
54.62
56.68
-32.54%
14,009,954
09/30/2025
75.53
97.40
59.92
84.02
+57.11%
77,972,411
09/29/2025
70.00
73.36
50.38
53.48
-23.38%
37,294,433
09/26/2025
82.00
82.00
66.00
69.80
-5.42%
830,812
09/25/2025
86.00
98.00
58.00
73.80
-14.98%
2,675,901
09/24/2025
94.00
100.00
80.02
86.80
-7.89%
422,672
09/23/2025
104.00
104.02
92.48
94.24
-8.11%
469,050
09/22/2025
110.00
118.58
98.32
102.56
-7.26%
324,744
09/19/2025
117.30
124.00
110.58
110.58
-5.47%
240,643
09/18/2025
115.60
118.00
110.60
116.98
+5.29%
163,801