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 |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.44 | $0.44 (-0.25%) | $0.46 | $0.40 | 1.47 M | $1.28 K |
| 06/18/2026 | $0.47 | $0.49 (5.16%) | $0.51 | $0.45 | 3.65 M | $1.43 K |
| 06/17/2026 | $0.70 | $0.51 (-27.62%) | $0.77 | $0.51 | 82.47 M | $1.49 K |
| 06/16/2026 | $0.49 | $0.53 (8.36%) | $0.53 | $0.47 | 231.80 K | $1.54 K |
| 06/15/2026 | $0.54 | $0.50 (-7.82%) | $0.54 | $0.46 | 374.53 K | $1.45 K |
| 06/12/2026 | $0.62 | $0.54 (-13.84%) | $0.63 | $0.50 | 583.61 K | $1.57 K |
| 06/11/2026 | $0.64 | $0.67 (5%) | $0.70 | $0.52 | 1.93 M | $1.96 K |
| 06/10/2026 | $0.57 | $0.64 (13.21%) | $0.68 | $0.52 | 7.82 M | $1.87 K |
| 06/09/2026 | $0.62 | $0.55 (-10%) | $0.94 | $0.45 | 5.41 M | $1.62 K |
| 06/08/2026 | $0.72 | $0.63 (-12.5%) | $0.72 | $0.60 | 690.70 K | $1.84 K |
| 06/05/2026 | $0.76 | $0.70 (-7.8%) | $0.76 | $0.63 | 1.66 M | $2.04 K |
| 06/04/2026 | $0.86 | $0.85 (-1.73%) | $1.14 | $0.71 | 34.84 M | $2.47 K |
| 06/03/2026 | $1.33 | $1.32 (-0.75%) | $1.34 | $1.25 | 33.90 K | $3.85 K |
| 06/02/2026 | $1.27 | $1.32 (3.94%) | $1.34 | $1.27 | 23.51 K | $3.85 K |
| 06/01/2026 | $1.35 | $1.35 (0%) | $1.36 | $1.27 | 35.89 K | $3.94 K |
| 05/29/2026 | $1.29 | $1.35 (4.65%) | $1.35 | $1.23 | 34.29 K | $3.94 K |
| 05/28/2026 | $1.24 | $1.35 (8.87%) | $1.35 | $1.24 | 28.00 K | $3.94 K |
| 05/27/2026 | $1.30 | $1.29 (-0.77%) | $1.32 | $1.22 | 17.44 K | $3.77 K |
| 05/26/2026 | $1.39 | $1.33 (-4.32%) | $1.39 | $1.23 | 45.81 K | $3.88 K |
| 05/22/2026 | $1.30 | $1.38 (6.15%) | $1.38 | $1.20 | 53.15 K | $4.03 K |
| 05/21/2026 | $1.31 | $1.30 (-0.76%) | $1.31 | $1.20 | 87.46 K | $3.79 K |
| 05/20/2026 | $1.41 | $1.28 (-9.22%) | $1.41 | $1.17 | 129.70 K | $3.74 K |
| 05/19/2026 | $1.43 | $1.40 (-2.1%) | $1.43 | $1.34 | 70.44 K | $4.09 K |
| 05/18/2026 | $1.40 | $1.42 (1.43%) | $1.50 | $1.32 | 76.09 K | $4.14 K |
| 05/15/2026 | $1.53 | $1.35 (-11.76%) | $1.56 | $1.30 | 80.30 K | $3.94 K |
| 05/14/2026 | $1.45 | $1.45 (0%) | $1.45 | $1.33 | 46.33 K | $4.23 K |
| 05/13/2026 | $1.57 | $1.44 (-8.28%) | $1.60 | $1.41 | 131.90 K | $4.20 K |
| 05/12/2026 | $1.70 | $1.61 (-5.29%) | $1.71 | $1.52 | 66.71 K | $4.70 K |
| 05/11/2026 | $1.85 | $1.71 (-7.57%) | $1.85 | $1.60 | 108.20 K | $4.99 K |
| 05/08/2026 | $1.97 | $1.83 (-7.11%) | $1.97 | $1.69 | 316.00 K | $5.34 K |
| 05/07/2026 | $1.81 | $1.86 (2.76%) | $1.86 | $1.74 | 114.70 K | $5.43 K |
| 05/06/2026 | $1.91 | $1.74 (-8.9%) | $1.91 | $1.70 | 208.73 K | $5.08 K |
| 05/05/2026 | $1.90 | $1.95 (2.63%) | $2.06 | $1.86 | 66.80 K | $5.69 K |
| 05/04/2026 | $2.00 | $1.89 (-5.5%) | $2.02 | $1.82 | 66.20 K | $5.52 K |
| 05/01/2026 | $2.24 | $2.12 (-5.36%) | $2.24 | $2.05 | 86.24 K | $6.19 K |
| 04/30/2026 | $2.37 | $2.21 (-6.75%) | $2.60 | $2.03 | 1.42 M | $6.45 K |
| 04/29/2026 | $2.39 | $2.29 (-4.18%) | $2.39 | $1.88 | 250.60 K | $6.68 K |
| 04/28/2026 | $558.00 | $514.00 (-7.89%) | $558.00 | $456.00 | 1.79 K | $1.50 M |
| 04/27/2026 | $600.00 | $626.00 (4.33%) | $626.00 | $436.00 | 48.28 K | $1.83 M |
| 04/24/2026 | $440.00 | $442.00 (0.45%) | $454.00 | $412.00 | 29 | $1.29 M |
| 04/23/2026 | $436.00 | $450.00 (3.21%) | $456.00 | $422.00 | 36 | $1.31 M |
| 04/22/2026 | $434.00 | $460.00 (5.99%) | $470.00 | $400.00 | 112 | $1.34 M |
| 04/21/2026 | $388.00 | $454.00 (17.01%) | $464.00 | $332.00 | 97 | $1.33 M |
| 04/20/2026 | $378.00 | $392.00 (3.7%) | $398.00 | $350.00 | 72 | $1.14 M |
| 04/17/2026 | $398.00 | $396.00 (-0.5%) | $460.00 | $362.00 | 28 | $1.16 M |
| 04/16/2026 | $358.00 | $396.00 (10.61%) | $474.00 | $320.00 | 119 | $1.16 M |
| 04/15/2026 | $414.00 | $348.00 (-15.94%) | $430.00 | $270.00 | 138 | $1.02 M |
| 04/14/2026 | $514.00 | $440.00 (-14.4%) | $514.00 | $410.00 | 67 | $1.28 M |
| 04/13/2026 | $514.00 | $500.00 (-2.72%) | $518.00 | $460.00 | 41 | $1.46 M |
| 04/10/2026 | $518.00 | $520.00 (0.39%) | $520.00 | $464.00 | 47 | $1.52 M |
| 04/09/2026 | $562.00 | $490.00 (-12.81%) | $562.00 | $452.00 | 60 | $1.43 M |
| 04/08/2026 | $560.00 | $564.00 (0.71%) | $566.00 | $544.00 | 35 | $1.65 M |
| 04/07/2026 | $548.00 | $552.00 (0.73%) | $554.00 | $520.00 | 82 | $1.61 M |
| 04/06/2026 | $558.00 | $560.00 (0.36%) | $566.00 | $484.00 | 91 | $1.63 M |
| 04/02/2026 | $558.00 | $556.00 (-0.36%) | $582.00 | $520.00 | 129 | $1.62 M |
| 04/01/2026 | $546.00 | $550.00 (0.73%) | $608.00 | $498.00 | 113 | $1.61 M |
| 03/31/2026 | $444.00 | $578.00 (30.18%) | $626.00 | $354.00 | 319 | $1.69 M |
| 03/30/2026 | $404.00 | $444.00 (9.9%) | $480.00 | $370.00 | 14.26 K | $1.30 M |
| 03/27/2026 | $402.00 | $400.00 (-0.5%) | $406.00 | $316.00 | 14.26 K | $1.17 M |
| 03/26/2026 | $344.00 | $416.00 (20.93%) | $470.00 | $324.00 | 14.26 K | $1.21 M |
| 03/25/2026 | $278.00 | $350.00 (25.9%) | $402.00 | $212.00 | 14.26 K | $1.02 M |
| 03/24/2026 | $250.00 | $292.00 (16.8%) | $400.00 | $234.00 | 210 | $852.35 K |
| 03/23/2026 | $600.00 | $636.00 (6%) | $680.00 | $564.00 | 19.21 K | $1.86 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.
