5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Vivakor Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.45 | $0.37 (-18.01%) | $0.47 | $0.36 | 1.09 M | $158.01 K |
| 11/04/2026 | $0.61 | $0.48 (-20.85%) | $0.64 | $0.47 | 9.34 M | $206.09 K |
| 11/03/2026 | $0.68 | $0.67 (-2.49%) | $0.71 | $0.65 | 348.40 K | $284.07 K |
| 11/02/2026 | $0.77 | $0.68 (-11.35%) | $0.77 | $0.62 | 808.24 K | $290.39 K |
| 10/30/2026 | $1.73 | $0.87 (-49.73%) | $1.75 | $0.86 | 9.98 M | $371.36 K |
| 10/29/2026 | $1.54 | $1.50 (-2.6%) | $1.60 | $1.45 | 146.12 K | $640.57 K |
| 10/28/2026 | $1.46 | $1.54 (5.48%) | $1.65 | $1.45 | 273.09 K | $657.66 K |
| 10/27/2026 | $1.32 | $1.44 (9.09%) | $1.59 | $1.32 | 331.71 K | $614.95 K |
| 10/26/2026 | $1.45 | $1.32 (-8.97%) | $1.45 | $1.28 | 140.52 K | $563.70 K |
| 10/23/2026 | $1.63 | $1.46 (-10.43%) | $1.78 | $1.41 | 757.22 K | $623.49 K |
| 10/22/2026 | $1.23 | $1.63 (32.52%) | $1.92 | $1.16 | 3.28 M | $696.09 K |
| 10/21/2026 | $1.24 | $1.25 (0.81%) | $1.27 | $1.14 | 249.75 K | $533.81 K |
| 10/20/2026 | $1.36 | $1.27 (-6.62%) | $1.43 | $1.26 | 206.88 K | $542.35 K |
| 10/19/2026 | $1.47 | $1.39 (-5.44%) | $1.50 | $1.37 | 278.00 K | $593.60 K |
| 10/16/2026 | $1.50 | $1.48 (-1.33%) | $1.72 | $1.48 | 435.81 K | $632.03 K |
| 10/15/2026 | $1.57 | $1.50 (-4.46%) | $1.60 | $1.36 | 262.39 K | $640.57 K |
| 10/14/2026 | $1.79 | $1.65 (-7.82%) | $1.82 | $1.65 | 271.10 K | $704.63 K |
| 10/13/2026 | $1.84 | $1.85 (0.54%) | $1.98 | $1.75 | 500.80 K | $790.04 K |
| 10/12/2026 | $2.67 | $2.17 (-18.73%) | $2.70 | $2.14 | 1.43 M | $926.70 K |
| 10/09/2026 | $7.01 | $3.80 (-45.79%) | $8.30 | $3.66 | 32.97 M | $1.62 M |
| 10/08/2026 | $4.30 | $4.01 (-6.74%) | $4.37 | $4.01 | 52.23 K | $1.71 M |
| 10/07/2026 | $4.63 | $4.35 (-6.05%) | $4.72 | $4.31 | 70.72 K | $1.86 M |
| 10/06/2026 | $5.02 | $4.80 (-4.38%) | $5.42 | $4.57 | 1.91 M | $2.05 M |
| 10/05/2026 | $4.85 | $4.84 (-0.21%) | $5.41 | $4.58 | 151.98 K | $2.07 M |
| 10/02/2026 | $4.58 | $4.64 (1.31%) | $4.80 | $4.35 | 1.41 M | $1.98 M |
| 10/01/2026 | $6.02 | $4.35 (-27.74%) | $6.21 | $4.13 | 4.70 M | $1.86 M |
| 09/30/2026 | $7.75 | $7.64 (-1.42%) | $7.77 | $7.50 | 858.40 K | $3.26 M |
| 09/29/2026 | $7.91 | $7.79 (-1.52%) | $7.91 | $7.50 | 333.07 K | $3.33 M |
| 09/28/2026 | $7.80 | $7.95 (1.92%) | $8.02 | $7.80 | 344.40 K | $3.40 M |
| 09/25/2026 | $7.82 | $8.03 (2.69%) | $8.21 | $7.81 | 203.91 K | $3.43 M |
| 09/24/2026 | $8.06 | $8.01 (-0.62%) | $8.37 | $7.80 | 779.71 K | $3.42 M |
| 09/23/2026 | $8.55 | $7.97 (-6.78%) | $8.57 | $7.67 | 735.47 K | $3.40 M |
| 09/22/2026 | $8.60 | $8.20 (-4.65%) | $8.79 | $7.95 | 640.93 K | $3.50 M |
| 09/21/2026 | $9.23 | $8.81 (-4.55%) | $9.45 | $8.69 | 640.63 K | $3.76 M |
| 09/18/2026 | $9.81 | $9.40 (-4.18%) | $10.15 | $9.15 | 548.96 K | $4.01 M |
| 09/17/2026 | $9.03 | $9.75 (7.97%) | $10.19 | $9.03 | 806.96 K | $4.16 M |
| 09/16/2026 | $9.75 | $9.12 (-6.46%) | $9.82 | $9.01 | 762.91 K | $3.89 M |
| 09/15/2026 | $10.50 | $9.76 (-7.05%) | $10.61 | $9.61 | 1.03 M | $4.17 M |
| 09/14/2026 | $11.55 | $10.50 (-9.09%) | $11.55 | $10.50 | 804.35 K | $4.48 M |
| 09/11/2026 | $12.00 | $11.81 (-1.58%) | $12.00 | $11.25 | 936.20 K | $5.04 M |
| 09/10/2026 | $13.20 | $12.75 (-3.41%) | $13.59 | $12.37 | 2.42 M | $5.44 M |
| 09/09/2026 | $13.50 | $12.45 (-7.78%) | $13.50 | $12.23 | 1.24 M | $5.32 M |
| 09/08/2026 | $12.60 | $13.29 (5.48%) | $13.35 | $12.08 | 2.33 M | $5.68 M |
| 09/04/2026 | $13.35 | $12.35 (-7.49%) | $13.36 | $12.00 | 149.96 K | $5.27 M |
| 09/03/2026 | $13.50 | $14.08 (4.3%) | $14.39 | $13.28 | 315.94 K | $6.01 M |
| 09/02/2026 | $15.75 | $13.52 (-14.16%) | $17.10 | $12.98 | 5.31 M | $5.77 M |
| 09/01/2026 | $11.83 | $11.76 (-0.59%) | $12.15 | $10.05 | 227.86 K | $5.02 M |
| 08/31/2026 | $12.75 | $11.70 (-8.24%) | $12.75 | $11.55 | 53.61 K | $5.00 M |
| 08/28/2026 | $13.90 | $12.52 (-9.93%) | $13.90 | $12.47 | 42.20 K | $5.35 M |
| 08/27/2026 | $12.92 | $13.71 (6.11%) | $13.94 | $12.51 | 65.19 K | $5.85 M |
| 08/26/2026 | $12.60 | $13.08 (3.81%) | $14.25 | $12.35 | 86.11 K | $5.59 M |
| 08/25/2026 | $14.99 | $12.97 (-13.48%) | $15.30 | $12.41 | 175.67 K | $5.54 M |
| 08/24/2026 | $16.20 | $14.93 (-7.84%) | $16.35 | $14.55 | 196.59 K | $6.38 M |
| 08/21/2026 | $17.85 | $16.05 (-10.08%) | $18.60 | $15.15 | 493.80 K | $6.85 M |
| 08/20/2026 | $17.25 | $16.35 (-5.22%) | $17.55 | $16.05 | 78.97 K | $6.98 M |
| 08/19/2026 | $17.85 | $17.55 (-1.68%) | $18.30 | $16.95 | 79.28 K | $7.49 M |
| 08/18/2026 | $18.30 | $17.70 (-3.28%) | $18.45 | $17.55 | 71.99 K | $7.56 M |
| 08/17/2026 | $18.15 | $18.30 (0.83%) | $19.35 | $17.85 | 94.18 K | $7.81 M |
| 08/14/2026 | $18.75 | $18.30 (-2.4%) | $19.20 | $17.85 | 85.87 K | $7.81 M |
| 08/13/2026 | $19.65 | $19.20 (-2.29%) | $20.70 | $19.20 | 315.62 K | $8.20 M |
| 08/12/2026 | $19.35 | $19.95 (3.1%) | $20.55 | $19.05 | 73.70 K | $8.52 M |
| 08/11/2026 | $21.00 | $19.65 (-6.43%) | $21.00 | $18.90 | 126.93 K | $8.39 M |
| 08/10/2026 | $24.00 | $21.45 (-10.63%) | $28.80 | $19.95 | 1.64 M | $9.16 M |
| 08/07/2026 | $19.65 | $18.90 (-3.82%) | $21.00 | $16.50 | 143.05 K | $8.07 M |
| 08/06/2026 | $21.75 | $21.45 (-1.38%) | $23.10 | $21.30 | 112.49 K | $9.16 M |
| 08/05/2026 | $23.40 | $21.90 (-6.41%) | $23.40 | $21.60 | 126.87 K | $9.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
