Vivakor, Inc. - Common Stock (VIVK)
1.9400
-0.0900 (-4.43%)
NASDAQ· Last Trade: Aug 1st, 10:23 PM EDT
Historical Prices For Vivakor, Inc. - Common Stock (VIVK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 2.02 | 2.28 | 1.88 | 1.94 | 8,260,802 | 1.94 |
| 7/30/2026 | 2.07 | 2.12 | 1.95 | 2.03 | 4,488,154 | 2.03 |
| 7/29/2026 | 2.78 | 2.78 | 2.17 | 2.40 | 49,198,192 | 2.40 |
| 7/28/2026 | 1.98 | 2.06 | 1.82 | 1.94 | 2,452,722 | 1.94 |
| 7/27/2026 | 2.39 | 2.45 | 1.98 | 2.10 | 4,449,173 | 2.10 |
| 7/24/2026 | 3.61 | 3.92 | 2.53 | 2.91 | 106,973,659 | 2.91 |
| 7/23/2026 | 1.55 | 2.62 | 1.45 | 2.12 | 23,583,461 | 2.12 |
| 7/22/2026 | 2.07 | 2.16 | 1.50 | 1.63 | 5,103,056 | 1.63 |
| 7/21/2026 | 4.76 | 4.76 | 2.49 | 2.58 | 141,084,295 | 2.58 |
| 7/20/2026 | 2.05 | 2.05 | 1.51 | 1.73 | 1,320,020 | 1.73 |
| 7/17/2026 | 4.11 | 4.18 | 2.11 | 2.26 | 2,602,626 | 2.26 |
| 7/16/2026 | 0.20 | 0.23 | 0.20 | 0.21 | 2,305,729 | 4.26 |
| 7/15/2026 | 0.21 | 0.24 | 0.21 | 0.22 | 4,274,660 | 4.49 |
| 7/14/2026 | 0.31 | 0.31 | 0.26 | 0.30 | 48,828,645 | 6.03 |
| 7/13/2026 | 0.26 | 0.34 | 0.25 | 0.31 | 5,103,163 | 6.14 |
| 7/10/2026 | 0.29 | 0.29 | 0.26 | 0.26 | 1,650,034 | 5.25 |
| 7/09/2026 | 0.29 | 0.32 | 0.27 | 0.31 | 2,687,671 | 6.20 |
| 7/08/2026 | 0.34 | 0.40 | 0.31 | 0.32 | 51,496,552 | 6.46 |
| 7/07/2026 | 0.32 | 0.33 | 0.30 | 0.32 | 11,959,618 | 6.30 |
| 7/06/2026 | 0.33 | 0.33 | 0.30 | 0.33 | 309,561 | 6.53 |
| 7/02/2026 | 0.35 | 0.37 | 0.31 | 0.33 | 658,699 | 6.54 |
| 7/01/2026 | 0.34 | 0.35 | 0.32 | 0.34 | 280,579 | 6.90 |
| 6/30/2026 | 0.35 | 0.35 | 0.31 | 0.33 | 506,280 | 6.60 |
| 6/29/2026 | 0.38 | 0.39 | 0.32 | 0.34 | 1,437,268 | 6.72 |
| 6/26/2026 | 0.40 | 0.42 | 0.37 | 0.40 | 972,818 | 8.07 |
| 6/25/2026 | 0.47 | 0.47 | 0.37 | 0.42 | 14,158,131 | 8.42 |
| 6/24/2026 | 0.42 | 0.43 | 0.39 | 0.42 | 473,551 | 8.44 |
| 6/23/2026 | 0.38 | 0.45 | 0.38 | 0.45 | 1,022,302 | 8.94 |
| 6/22/2026 | 0.44 | 0.46 | 0.40 | 0.44 | 1,445,092 | 8.77 |
| 6/18/2026 | 0.47 | 0.51 | 0.45 | 0.49 | 3,650,513 | 9.78 |
| 6/17/2026 | 0.70 | 0.77 | 0.51 | 0.51 | 82,399,311 | 10.20 |
| 6/16/2026 | 0.49 | 0.53 | 0.47 | 0.53 | 227,112 | 10.58 |
| 6/15/2026 | 0.54 | 0.54 | 0.46 | 0.50 | 373,141 | 9.92 |
| 6/12/2026 | 0.62 | 0.63 | 0.50 | 0.54 | 583,608 | 10.76 |
| 6/11/2026 | 0.64 | 0.70 | 0.52 | 0.67 | 1,920,536 | 13.44 |
| 6/10/2026 | 0.55 | 0.68 | 0.52 | 0.64 | 7,315,278 | 12.80 |
| 6/09/2026 | 0.61 | 0.61 | 0.45 | 0.55 | 5,403,095 | 11.07 |
| 6/08/2026 | 0.72 | 0.72 | 0.60 | 0.63 | 685,817 | 12.60 |
| 6/05/2026 | 0.76 | 0.76 | 0.63 | 0.70 | 1,659,564 | 14.00 |
| 6/04/2026 | 0.86 | 1.14 | 0.71 | 0.85 | 34,797,577 | 16.90 |
| 6/03/2026 | 1.33 | 1.34 | 1.25 | 1.32 | 33,855 | 26.40 |
| 6/02/2026 | 1.27 | 1.34 | 1.27 | 1.32 | 23,446 | 26.40 |
| 6/01/2026 | 1.35 | 1.36 | 1.27 | 1.35 | 35,893 | 27.00 |
| 5/29/2026 | 1.29 | 1.35 | 1.23 | 1.35 | 34,292 | 27.00 |
| 5/28/2026 | 1.24 | 1.35 | 1.24 | 1.35 | 27,871 | 27.00 |
| 5/27/2026 | 1.30 | 1.32 | 1.22 | 1.29 | 17,404 | 25.80 |
| 5/26/2026 | 1.39 | 1.39 | 1.23 | 1.33 | 45,706 | 26.60 |
| 5/22/2026 | 1.30 | 1.38 | 1.20 | 1.38 | 53,150 | 27.60 |
| 5/21/2026 | 1.31 | 1.31 | 1.20 | 1.30 | 87,458 | 26.00 |
| 5/20/2026 | 1.41 | 1.41 | 1.17 | 1.28 | 129,696 | 25.60 |
| 5/19/2026 | 1.43 | 1.43 | 1.34 | 1.40 | 70,420 | 28.00 |
| 5/18/2026 | 1.40 | 1.50 | 1.32 | 1.42 | 75,845 | 28.40 |
| 5/15/2026 | 1.53 | 1.56 | 1.30 | 1.35 | 80,283 | 27.00 |
| 5/14/2026 | 1.45 | 1.45 | 1.33 | 1.45 | 42,035 | 29.00 |
| 5/13/2026 | 1.57 | 1.60 | 1.41 | 1.44 | 131,574 | 28.80 |
| 5/12/2026 | 1.70 | 1.71 | 1.52 | 1.61 | 58,511 | 32.20 |
| 5/11/2026 | 1.85 | 1.85 | 1.60 | 1.71 | 107,619 | 34.20 |
| 5/08/2026 | 1.97 | 1.97 | 1.69 | 1.83 | 315,969 | 36.60 |
| 5/07/2026 | 1.81 | 1.86 | 1.74 | 1.86 | 114,682 | 37.20 |
| 5/06/2026 | 1.91 | 1.91 | 1.70 | 1.74 | 208,600 | 34.80 |
| 5/05/2026 | 1.90 | 2.06 | 1.86 | 1.95 | 65,923 | 39.00 |
| 5/04/2026 | 2.00 | 2.02 | 1.82 | 1.89 | 65,906 | 37.80 |