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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.32 | $1.31 (-0.69%) | $1.40 | $1.27 | 1.27 M | $134.10 K |
| 08/06/2026 | $1.45 | $1.43 (-1.38%) | $1.54 | $1.42 | 1.69 M | $141.01 K |
| 08/05/2026 | $1.56 | $1.46 (-6.41%) | $1.56 | $1.44 | 1.90 M | $143.96 K |
| 08/04/2026 | $1.68 | $1.65 (-1.79%) | $1.76 | $1.65 | 1.79 M | $162.70 K |
| 08/03/2026 | $1.85 | $1.80 (-2.7%) | $1.88 | $1.65 | 3.47 M | $177.49 K |
| 07/31/2026 | $2.02 | $1.94 (-3.96%) | $2.28 | $1.88 | 8.26 M | $191.29 K |
| 07/30/2026 | $2.07 | $2.03 (-1.93%) | $2.12 | $1.95 | 4.54 M | $200.17 K |
| 07/29/2026 | $2.78 | $2.40 (-13.67%) | $2.78 | $2.17 | 49.33 M | $236.65 K |
| 07/28/2026 | $1.98 | $1.94 (-2.02%) | $2.06 | $1.82 | 2.52 M | $191.29 K |
| 07/27/2026 | $2.39 | $2.10 (-12.13%) | $2.45 | $1.98 | 4.50 M | $207.07 K |
| 07/24/2026 | $3.61 | $2.91 (-19.39%) | $3.92 | $2.53 | 106.97 M | $286.94 K |
| 07/23/2026 | $1.55 | $2.12 (36.77%) | $2.62 | $1.45 | 23.67 M | $209.04 K |
| 07/22/2026 | $2.07 | $1.63 (-21.26%) | $2.16 | $1.50 | 5.13 M | $160.73 K |
| 07/21/2026 | $4.76 | $2.58 (-45.8%) | $9.63 | $2.49 | 141.35 M | $254.40 K |
| 07/20/2026 | $2.05 | $1.73 (-15.61%) | $2.05 | $1.51 | 1.32 M | $170.59 K |
| 07/17/2026 | $4.11 | $2.26 (-45.01%) | $4.18 | $2.11 | 2.60 M | $222.85 K |
| 07/16/2026 | $4.03 | $4.26 (5.71%) | $4.53 | $3.96 | 116.84 K | $420.06 K |
| 07/15/2026 | $4.29 | $4.49 (4.66%) | $4.89 | $4.20 | 4.25 M | $442.74 K |
| 07/14/2026 | $6.13 | $6.03 (-1.63%) | $6.13 | $5.23 | 49.05 M | $594.59 K |
| 07/13/2026 | $5.24 | $6.14 (17.18%) | $6.76 | $5.05 | 5.52 M | $605.43 K |
| 07/10/2026 | $5.84 | $5.25 (-10.1%) | $5.89 | $5.10 | 1.65 M | $517.68 K |
| 07/09/2026 | $5.88 | $6.20 (5.44%) | $6.49 | $5.40 | 2.73 M | $611.35 K |
| 07/08/2026 | $6.72 | $6.46 (-3.87%) | $7.96 | $6.12 | 51.65 M | $636.99 K |
| 07/07/2026 | $6.40 | $6.30 (-1.56%) | $6.55 | $5.92 | 12.53 M | $621.21 K |
| 07/06/2026 | $6.70 | $6.53 (-2.54%) | $6.70 | $6.02 | 314.60 K | $643.89 K |
| 07/02/2026 | $7.00 | $6.54 (-6.57%) | $7.35 | $6.20 | 652.70 K | $644.88 K |
| 07/01/2026 | $6.84 | $6.90 (0.88%) | $7.00 | $6.40 | 284.10 K | $680.37 K |
| 06/30/2026 | $7.00 | $6.60 (-5.71%) | $7.00 | $6.14 | 514.40 K | $650.79 K |
| 06/29/2026 | $7.70 | $6.72 (-12.73%) | $7.74 | $6.36 | 1.46 M | $662.63 K |
| 06/26/2026 | $7.91 | $8.07 (2.02%) | $8.30 | $7.47 | 972.80 K | $795.74 K |
| 06/25/2026 | $9.30 | $8.42 (-9.46%) | $9.40 | $7.43 | 14.18 M | $830.25 K |
| 06/24/2026 | $8.45 | $8.44 (-0.12%) | $8.68 | $7.81 | 488.80 K | $832.23 K |
| 06/23/2026 | $7.70 | $8.94 (16.1%) | $9.00 | $7.60 | 1.03 M | $881.53 K |
| 06/22/2026 | $8.79 | $8.77 (-0.23%) | $9.18 | $8.00 | 1.47 M | $864.77 K |
| 06/18/2026 | $9.30 | $9.78 (5.16%) | $10.17 | $9.00 | 182.53 K | $964.36 K |
| 06/17/2026 | $14.09 | $10.20 (-27.62%) | $15.32 | $10.16 | 4.12 M | $1.01 M |
| 06/16/2026 | $9.76 | $10.58 (8.36%) | $10.59 | $9.40 | 11.59 K | $1.04 M |
| 06/15/2026 | $10.76 | $9.92 (-7.82%) | $10.76 | $9.11 | 18.73 K | $978.16 K |
| 06/12/2026 | $12.49 | $10.76 (-13.84%) | $12.58 | $10.00 | 29.18 K | $1.06 M |
| 06/11/2026 | $12.80 | $13.44 (5%) | $14.00 | $10.40 | 96.48 K | $1.33 M |
| 06/10/2026 | $11.31 | $12.80 (13.21%) | $13.56 | $10.31 | 390.80 K | $1.26 M |
| 06/09/2026 | $12.30 | $11.07 (-10%) | $18.79 | $9.00 | 270.47 K | $1.09 M |
| 06/08/2026 | $14.40 | $12.60 (-12.5%) | $14.40 | $12.00 | 34.53 K | $1.24 M |
| 06/05/2026 | $15.18 | $14.00 (-7.8%) | $15.19 | $12.50 | 82.98 K | $1.38 M |
| 06/04/2026 | $17.20 | $16.90 (-1.73%) | $22.80 | $14.22 | 1.74 M | $1.67 M |
| 06/03/2026 | $26.60 | $26.40 (-0.75%) | $26.84 | $25.00 | 1.69 K | $2.60 M |
| 06/02/2026 | $25.40 | $26.40 (3.94%) | $26.80 | $25.40 | 1.18 K | $2.60 M |
| 06/01/2026 | $27.00 | $27.00 (0%) | $27.20 | $25.37 | 1.79 K | $2.66 M |
| 05/29/2026 | $25.80 | $27.00 (4.65%) | $27.00 | $24.60 | 1.71 K | $2.66 M |
| 05/28/2026 | $24.85 | $27.00 (8.66%) | $27.00 | $24.80 | 1.40 K | $2.66 M |
| 05/27/2026 | $26.00 | $25.80 (-0.77%) | $26.40 | $24.40 | 872 | $2.54 M |
| 05/26/2026 | $27.80 | $26.60 (-4.32%) | $27.80 | $24.60 | 2.29 K | $2.62 M |
| 05/22/2026 | $26.00 | $27.60 (6.15%) | $27.60 | $24.00 | 2.66 K | $2.72 M |
| 05/21/2026 | $26.20 | $26.00 (-0.76%) | $26.20 | $24.00 | 4.37 K | $2.56 M |
| 05/20/2026 | $28.20 | $25.60 (-9.23%) | $28.20 | $23.40 | 6.48 K | $2.52 M |
| 05/19/2026 | $28.60 | $28.00 (-2.1%) | $28.60 | $26.80 | 3.52 K | $2.76 M |
| 05/18/2026 | $28.00 | $28.40 (1.43%) | $30.00 | $26.40 | 3.80 K | $2.80 M |
| 05/15/2026 | $30.60 | $27.00 (-11.76%) | $31.17 | $26.09 | 4.01 K | $2.66 M |
| 05/14/2026 | $29.00 | $29.00 (0%) | $29.00 | $26.60 | 2.32 K | $2.86 M |
| 05/13/2026 | $31.40 | $28.80 (-8.28%) | $32.00 | $28.20 | 6.59 K | $2.84 M |
| 05/12/2026 | $34.00 | $32.20 (-5.29%) | $34.20 | $30.40 | 3.34 K | $3.18 M |
| 05/11/2026 | $37.00 | $34.20 (-7.57%) | $37.00 | $32.00 | 5.41 K | $3.37 M |
| 05/08/2026 | $39.40 | $36.60 (-7.11%) | $39.40 | $33.80 | 15.80 K | $3.61 M |
| 05/07/2026 | $36.20 | $37.20 (2.76%) | $37.20 | $34.80 | 5.73 K | $3.67 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.
