VIVK
Vivakor (VIVK)
NASDAQ
$1.43-$0.03 (-2.40%)
Price as of Oct 23, 2026 7:58 PM EDT
  • $1.2M
    Market Cap
  • -99.99%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    -81.69%
    Low Price$4.35
    High Price$4.84
  • 3 Months
    -95.41%
    Low Price$4.35
    High Price$4.84
  • 1 Year
    -99.99%
    Low Price$2,088.00
    High Price$4.84
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
1.63
1.78
1.41
1.46
-10.43%
757,224
10/22/2026
1.23
1.92
1.16
1.63
+30.40%
3,279,450
10/21/2026
1.24
1.27
1.14
1.25
-1.57%
249,742
10/20/2026
1.36
1.43
1.26
1.27
-8.63%
206,880
10/19/2026
1.47
1.50
1.37
1.39
-6.08%
276,307
10/16/2026
1.50
1.72
1.48
1.48
-1.33%
435,811
10/15/2026
1.57
1.60
1.36
1.50
-9.09%
262,386
10/14/2026
1.79
1.82
1.65
1.65
-10.81%
271,052
10/13/2026
1.84
1.98
1.75
1.85
-14.75%
500,772
10/12/2026
2.67
2.70
2.14
2.17
-42.89%
1,430,701
10/09/2026
7.01
8.30
3.66
3.80
-5.24%
32,974,121
10/08/2026
4.30
4.37
4.01
4.01
-7.82%
52,233
10/07/2026
4.63
4.72
4.31
4.35
-9.37%
70,715
10/06/2026
5.02
5.42
4.57
4.80
-0.83%
1,907,345
10/05/2026
4.85
5.41
4.58
4.84
+4.22%
151,978
10/05/2026
1:15 Split
10/02/2026
4.58
4.80
4.35
4.64
+6.76%
1,411,594
10/01/2026
6.02
6.21
4.13
4.35
-43.06%
4,701,135
09/30/2026
7.75
7.77
7.50
7.64
-1.91%
858,382
09/29/2026
7.91
7.91
7.50
7.79
-2.00%
333,067
09/28/2026
7.80
8.02
7.80
7.95
-0.99%
344,354
09/25/2026
7.82
8.21
7.81
8.03
+0.22%
203,908
09/24/2026
8.06
8.37
7.80
8.01
+0.45%
779,713
09/23/2026
8.55
8.57
7.67
7.97
-2.78%
735,474
09/22/2026
8.60
8.79
7.95
8.20
-6.91%
640,931
09/21/2026
9.23
9.45
8.69
8.81
-6.29%
640,625
09/18/2026
9.81
10.15
9.15
9.40
-3.58%
548,955
09/17/2026
9.03
10.19
9.03
9.75
+6.91%
806,963
09/16/2026
9.75
9.82
9.01
9.12
-6.56%
762,911
09/15/2026
10.50
10.61
9.61
9.76
-7.06%
1,025,454
09/14/2026
11.55
11.55
10.50
10.50
-11.06%
804,346
09/11/2026
12.00
12.00
11.25
11.81
-7.39%
935,920
09/10/2026
13.20
13.59
12.37
12.75
+2.41%
2,423,293
09/09/2026
13.50
13.50
12.23
12.45
-6.34%
1,236,499
09/08/2026
12.60
13.35
12.08
13.29
+7.65%
2,292,190
09/04/2026
13.35
13.36
12.00
12.35
-12.32%
2,249,376
09/03/2026
13.50
14.39
13.28
14.08
+4.19%
4,739,072
09/02/2026
15.75
17.10
12.98
13.52
+14.95%
79,646,692
09/01/2026
11.83
12.15
10.05
11.76
+0.49%
3,417,907
08/31/2026
12.75
12.75
11.55
11.70
-6.54%
804,198
08/28/2026
13.90
13.90
12.47
12.52
-8.70%
632,953
08/27/2026
12.92
13.94
12.51
13.71
+4.88%
977,867
08/26/2026
12.60
14.25
12.35
13.08
+0.80%
1,291,703
08/25/2026
14.99
15.30
12.41
12.97
-13.09%
2,635,037
08/24/2026
16.20
16.35
14.55
14.93
-7.01%
2,948,864
08/21/2026
17.85
18.60
15.15
16.05
-1.83%
7,406,922
08/20/2026
17.25
17.55
15.98
16.35
-6.84%
1,184,582
08/19/2026
17.85
18.30
16.95
17.55
-0.85%
1,189,171
08/19/2026
-$200.25 Earnings
08/18/2026
18.30
18.49
17.55
17.70
-3.28%
1,079,772
08/17/2026
18.15
19.35
17.85
18.30
0.00%
1,412,630
08/14/2026
18.75
19.20
17.85
18.30
-4.69%
1,287,934
08/13/2026
19.65
20.70
19.20
19.20
-3.76%
4,734,338
08/12/2026
19.35
20.55
19.05
19.95
+1.53%
1,105,453
08/11/2026
21.00
21.00
18.90
19.65
-8.39%
1,903,880
08/10/2026
24.00
28.80
19.95
21.45
+13.49%
24,574,118
08/07/2026
19.65
21.00
16.50
18.90
-11.89%
2,145,752
08/06/2026
21.75
23.10
21.30
21.45
-2.05%
1,687,355
08/05/2026
23.40
23.40
21.60
21.90
-11.52%
1,903,007
08/04/2026
25.20
26.40
24.75
24.75
-8.33%
1,787,225
08/03/2026
27.75
28.20
24.77
27.00
-7.22%
3,469,082
07/31/2026
30.30
34.20
28.16
29.10
-4.43%
8,260,634
07/30/2026
31.05
31.80
29.25
30.45
-15.42%
4,534,447
07/29/2026
41.70
41.70
32.55
36.00
+23.71%
49,326,215
07/28/2026
29.70
30.90
27.30
29.10
-7.62%
2,521,235
07/27/2026
35.85
36.75
29.70
31.50
-27.84%
4,498,157
07/24/2026
54.15
58.80
37.95
43.65
+37.26%
106,930,403
07/23/2026
23.25
39.30
21.75
31.80
+30.06%
23,666,592
07/22/2026
31.05
32.40
22.50
24.45
-36.82%
5,134,431
07/21/2026
71.40
144.45
37.35
38.70
+49.13%
141,350,683
07/20/2026
30.75
30.75
22.65
25.95
-23.45%
1,323,971
07/17/2026
61.65
62.74
31.70
33.90
-46.95%
2,602,626
07/17/2026
1:20 Split
07/16/2026
60.45
67.92
59.34
63.90
-5.16%
2,336,694
07/15/2026
64.38
73.29
63.00
67.38
-25.53%
4,297,214
07/14/2026
91.98
91.98
78.42
90.48
-1.76%
48,907,199
07/13/2026
78.66
101.37
75.69
92.10
+17.00%
5,521,657
07/10/2026
87.54
88.35
76.50
78.72
-15.35%
1,650,033
07/09/2026
88.26
97.38
81.00
93.00
-4.02%
2,727,709
07/08/2026
100.80
119.34
91.80
96.90
+2.54%
51,646,313
07/07/2026
96.00
98.19
88.83
94.50
-3.46%
12,527,010
07/06/2026
100.47
100.47
90.30
97.89
-0.28%
314,634
07/02/2026
105.00
110.28
93.00
98.16
-5.16%
658,699
07/01/2026
102.57
105.00
96.03
103.50
+4.55%
284,060
06/30/2026
105.00
105.00
92.04
99.00
-1.79%
514,396
06/29/2026
115.47
116.10
95.34
100.80
-16.69%
1,459,511
06/26/2026
118.62
124.54
112.02
120.99
-4.20%
972,817
06/25/2026
139.56
141.00
111.42
126.30
-0.19%
14,181,408
06/24/2026
126.69
130.14
117.08
126.54
-5.64%
488,768
06/23/2026
115.47
134.97
113.94
134.10
+1.96%
1,030,245
06/22/2026
131.85
137.76
120.00
131.52
-10.35%
1,467,831
06/18/2026
139.50
152.58
135.00
146.70
-4.12%
3,650,509
06/17/2026
211.38
229.77
152.40
153.00
-3.59%
82,465,467
06/16/2026
146.46
158.82
141.00
158.70
+6.65%
231,777
06/15/2026
161.43
161.43
136.71
148.80
-7.82%
374,532
06/12/2026
187.35
188.76
150.00
161.43
-19.93%
583,608
06/11/2026
192.00
210.00
156.00
201.60
+5.00%
1,929,638
06/10/2026
169.59
203.43
154.65
192.00
+15.63%
7,816,002
06/09/2026
184.50
281.88
135.03
166.05
-12.14%
5,409,448
06/08/2026
216.00
216.00
180.00
189.00
-10.00%
690,660