2m 2m 2m 2m 2m 2m 2m
VIVAKOR (VIVK)
NASDAQ
$1.76-$0.04 (-2.22%)
Price as of Aug 04, 2026 8:01 AM EDT- $1.2MMarket Cap
- -99.95%1-Year Change
- Oil & Gas IntegratedIndustry
VIVAKOR (VIVK)
$1.76-$0.04 (-2.22%)
- 1 Month-72.49%Low Price$4.26High Price$2.91
- 3 Months-95.75%Low Price$4.26High Price$2.91
- 1 Year-99.95%Low Price$139.20High Price$62.60
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 1.85 | 1.88 | 1.65 | 1.80 | -7.22% | 3,469,082 |
07/31/2026 | 2.02 | 2.28 | 1.88 | 1.94 | -4.43% | 8,260,634 |
07/30/2026 | 2.07 | 2.12 | 1.95 | 2.03 | -15.42% | 4,534,447 |
07/29/2026 | 2.78 | 2.78 | 2.17 | 2.40 | +23.71% | 49,326,215 |
07/28/2026 | 1.98 | 2.06 | 1.82 | 1.94 | -7.62% | 2,521,235 |
07/27/2026 | 2.39 | 2.45 | 1.98 | 2.10 | -27.84% | 4,498,157 |
07/24/2026 | 3.61 | 3.92 | 2.53 | 2.91 | +37.26% | 106,930,403 |
07/23/2026 | 1.55 | 2.62 | 1.45 | 2.12 | +30.06% | 23,666,592 |
07/22/2026 | 2.07 | 2.16 | 1.50 | 1.63 | -36.82% | 5,134,431 |
07/21/2026 | 4.76 | 9.63 | 2.49 | 2.58 | +49.13% | 141,350,683 |
07/20/2026 | 2.05 | 2.05 | 1.51 | 1.73 | -23.45% | 1,323,971 |
07/17/2026 | 4.11 | 4.18 | 2.11 | 2.26 | -46.95% | 2,602,626 |
07/17/2026 |
1:20 Split | |||||
07/16/2026 | 4.03 | 4.53 | 3.96 | 4.26 | -5.16% | 2,336,694 |
07/15/2026 | 4.29 | 4.89 | 4.20 | 4.49 | -25.53% | 4,297,214 |
07/14/2026 | 6.13 | 6.13 | 5.23 | 6.03 | -1.76% | 48,907,199 |
07/13/2026 | 5.24 | 6.76 | 5.05 | 6.14 | +17.00% | 5,521,657 |
07/10/2026 | 5.84 | 5.89 | 5.10 | 5.25 | -15.35% | 1,650,033 |
07/09/2026 | 5.88 | 6.49 | 5.40 | 6.20 | -4.02% | 2,727,709 |
07/08/2026 | 6.72 | 7.96 | 6.12 | 6.46 | +2.54% | 51,646,313 |
07/07/2026 | 6.40 | 6.55 | 5.92 | 6.30 | -3.46% | 12,527,010 |
07/06/2026 | 6.70 | 6.70 | 6.02 | 6.53 | -0.28% | 314,634 |
07/02/2026 | 7.00 | 7.35 | 6.20 | 6.54 | -5.16% | 658,699 |
07/01/2026 | 6.84 | 7.00 | 6.40 | 6.90 | +4.55% | 284,060 |
06/30/2026 | 7.00 | 7.00 | 6.14 | 6.60 | -1.79% | 514,396 |
06/29/2026 | 7.70 | 7.74 | 6.36 | 6.72 | -16.69% | 1,459,511 |
06/26/2026 | 7.91 | 8.30 | 7.47 | 8.07 | -4.20% | 972,817 |
06/25/2026 | 9.30 | 9.40 | 7.43 | 8.42 | -0.19% | 14,181,408 |
06/24/2026 | 8.45 | 8.68 | 7.81 | 8.44 | -5.64% | 488,768 |
06/23/2026 | 7.70 | 9.00 | 7.60 | 8.94 | +1.96% | 1,030,245 |
06/22/2026 | 8.79 | 9.18 | 8.00 | 8.77 | -10.35% | 1,467,831 |
06/18/2026 | 9.30 | 10.17 | 9.00 | 9.78 | -4.12% | 3,650,509 |
06/17/2026 | 14.09 | 15.32 | 10.16 | 10.20 | -3.59% | 82,465,467 |
06/16/2026 | 9.76 | 10.59 | 9.40 | 10.58 | +6.65% | 231,777 |
06/15/2026 | 10.76 | 10.76 | 9.11 | 9.92 | -7.82% | 374,532 |
06/12/2026 | 12.49 | 12.58 | 10.00 | 10.76 | -19.93% | 583,608 |
06/11/2026 | 12.80 | 14.00 | 10.40 | 13.44 | +5.00% | 1,929,638 |
06/10/2026 | 11.31 | 13.56 | 10.31 | 12.80 | +15.63% | 7,816,002 |
06/09/2026 | 12.30 | 18.79 | 9.00 | 11.07 | -12.14% | 5,409,448 |
06/08/2026 | 14.40 | 14.40 | 12.00 | 12.60 | -10.00% | 690,660 |
06/05/2026 | 15.18 | 15.19 | 12.50 | 14.00 | -17.17% | 1,659,562 |
06/04/2026 | 17.20 | 22.80 | 14.22 | 16.90 | -35.98% | 34,842,132 |
06/03/2026 | 26.60 | 26.84 | 25.00 | 26.40 | 0.00% | 33,854 |
06/02/2026 | 25.40 | 26.80 | 25.40 | 26.40 | -2.22% | 23,508 |
06/01/2026 | 27.00 | 27.20 | 25.37 | 27.00 | 0.00% | 35,893 |
05/29/2026 | 25.80 | 27.00 | 24.60 | 27.00 | 0.00% | 34,290 |
05/28/2026 | 24.85 | 27.00 | 24.80 | 27.00 | +4.65% | 28,001 |
05/27/2026 | 26.00 | 26.40 | 24.40 | 25.80 | -3.01% | 17,443 |
05/26/2026 | 27.80 | 27.80 | 24.60 | 26.60 | -3.62% | 45,807 |
05/22/2026 | 26.00 | 27.60 | 24.00 | 27.60 | +6.15% | 53,147 |
05/21/2026 | 26.20 | 26.20 | 24.00 | 26.00 | +1.56% | 87,313 |
05/20/2026 | 28.20 | 28.20 | 23.40 | 25.60 | -8.57% | 129,697 |
05/20/2026 |
-$2.32 Earnings | |||||
05/19/2026 | 28.60 | 28.60 | 26.80 | 28.00 | -1.41% | 70,442 |
05/18/2026 | 28.00 | 30.00 | 26.40 | 28.40 | +5.19% | 76,093 |
05/15/2026 | 30.60 | 31.17 | 26.09 | 27.00 | -6.90% | 80,282 |
05/14/2026 | 29.00 | 29.00 | 26.60 | 29.00 | +0.69% | 46,331 |
05/13/2026 | 31.40 | 32.00 | 28.20 | 28.80 | -10.56% | 131,898 |
05/12/2026 | 34.00 | 34.20 | 30.40 | 32.20 | -5.85% | 66,712 |
05/11/2026 | 37.00 | 37.00 | 32.00 | 34.20 | -6.56% | 108,195 |
05/08/2026 | 39.40 | 39.40 | 33.80 | 36.60 | -1.61% | 315,968 |
05/07/2026 | 36.20 | 37.20 | 34.80 | 37.20 | +6.90% | 114,682 |
05/06/2026 | 38.20 | 38.20 | 34.00 | 34.80 | -10.77% | 208,734 |
05/05/2026 | 38.00 | 41.20 | 37.23 | 39.00 | +3.17% | 66,801 |
05/04/2026 | 40.00 | 40.40 | 36.40 | 37.80 | -10.85% | 66,194 |
05/01/2026 | 44.80 | 44.80 | 41.00 | 42.40 | -4.07% | 86,237 |
04/30/2026 | 47.40 | 52.00 | 40.60 | 44.20 | -3.49% | 1,419,216 |
04/29/2026 | 47.80 | 47.80 | 37.60 | 45.80 | -10.89% | 250,599 |
04/28/2026 | 55.80 | 55.80 | 45.60 | 51.40 | -17.89% | 358,269 |
04/27/2026 | 60.00 | 62.60 | 43.60 | 62.60 | -55.03% | 8,265,090 |
04/15/2026 |
-$60.78 Earnings | |||||
03/24/2026 |
1:200 Split | |||||
12/24/2025 | 200.40 | 200.40 | 129.20 | 139.20 | -25.32% | 455,697,880 |
12/23/2025 | 320.00 | 374.80 | 180.00 | 186.40 | -24.23% | 515,838,630 |
12/22/2025 | 280.00 | 289.20 | 220.00 | 246.00 | -17.45% | 52,770,349 |
12/19/2025 | 303.20 | 303.20 | 240.00 | 298.00 | -0.80% | 73,380,530 |
12/18/2025 | 216.00 | 320.00 | 214.00 | 300.40 | +47.25% | 233,997,647 |
12/17/2025 | 228.00 | 238.80 | 200.00 | 204.00 | -14.57% | 57,162,663 |
12/16/2025 | 243.60 | 263.60 | 200.00 | 238.80 | -2.61% | 21,744,541 |
12/15/2025 | 286.80 | 287.20 | 243.60 | 245.20 | -15.68% | 24,126,850 |
12/12/2025 | 327.20 | 348.00 | 272.40 | 290.80 | -1.76% | 53,218,874 |
12/11/2025 | 262.00 | 298.40 | 259.20 | 296.00 | +14.55% | 84,669,827 |
12/10/2025 | 288.40 | 303.60 | 240.00 | 258.40 | -18.84% | 21,716,636 |
12/09/2025 | 353.60 | 354.00 | 292.00 | 318.40 | -9.95% | 25,143,279 |
12/08/2025 | 388.80 | 396.00 | 340.00 | 353.60 | -11.60% | 22,904,930 |
12/05/2025 | 413.20 | 428.40 | 390.20 | 400.00 | -5.12% | 13,161,617 |
12/04/2025 | 374.80 | 449.20 | 371.60 | 421.60 | +11.18% | 22,645,573 |
12/03/2025 | 430.40 | 434.00 | 356.00 | 379.20 | -13.35% | 20,071,513 |
12/02/2025 | 459.60 | 516.36 | 424.80 | 437.60 | -6.01% | 13,842,184 |
12/01/2025 | 460.00 | 492.00 | 440.00 | 465.60 | -5.06% | 13,126,007 |
11/28/2025 | 516.00 | 524.00 | 480.40 | 490.40 | -5.33% | 13,876,605 |
11/26/2025 | 560.00 | 574.00 | 510.00 | 518.00 | -6.02% | 13,925,585 |
11/25/2025 | 570.40 | 586.40 | 530.40 | 551.20 | -3.91% | 12,615,643 |
11/24/2025 | 548.00 | 620.00 | 502.80 | 573.60 | +10.14% | 29,563,676 |
11/21/2025 | 477.20 | 548.40 | 460.80 | 520.80 | +12.24% | 27,946,537 |
11/20/2025 | 530.20 | 563.20 | 455.60 | 464.00 | -9.59% | 82,992,660 |
11/19/2025 | 533.60 | 580.00 | 513.20 | 513.20 | -4.96% | 15,612,753 |
11/19/2025 |
-$2.09 Earnings | |||||
11/18/2025 | 506.00 | 540.00 | 488.80 | 540.00 | +6.01% | 8,397,211 |
11/17/2025 | 626.00 | 644.40 | 440.00 | 509.40 | -18.94% | 16,510,453 |