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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.62 | $0.59 (-4.5%) | $0.63 | $0.58 | 549.74 K | $193.68 K |
| 09/18/2026 | $0.65 | $0.63 (-4.2%) | $0.68 | $0.61 | 548.96 K | $200.72 K |
| 09/17/2026 | $0.60 | $0.65 (7.99%) | $0.68 | $0.60 | 806.96 K | $208.19 K |
| 09/16/2026 | $0.65 | $0.61 (-6.46%) | $0.65 | $0.60 | 762.91 K | $194.73 K |
| 09/15/2026 | $0.70 | $0.65 (-7.04%) | $0.71 | $0.64 | 1.03 M | $208.41 K |
| 09/14/2026 | $0.77 | $0.70 (-9.08%) | $0.77 | $0.70 | 804.35 K | $224.23 K |
| 09/11/2026 | $0.80 | $0.79 (-1.6%) | $0.80 | $0.75 | 936.20 K | $252.13 K |
| 09/10/2026 | $0.88 | $0.85 (-3.41%) | $0.91 | $0.82 | 2.42 M | $272.24 K |
| 09/09/2026 | $0.90 | $0.83 (-7.78%) | $0.90 | $0.82 | 1.24 M | $265.84 K |
| 09/08/2026 | $0.84 | $0.89 (5.49%) | $0.89 | $0.81 | 2.33 M | $283.84 K |
| 09/04/2026 | $0.89 | $0.82 (-7.51%) | $0.89 | $0.80 | 2.25 M | $263.66 K |
| 09/03/2026 | $0.90 | $0.94 (4.33%) | $0.96 | $0.89 | 4.74 M | $300.72 K |
| 09/02/2026 | $1.05 | $0.90 (-14.18%) | $1.14 | $0.87 | 79.65 M | $288.61 K |
| 09/01/2026 | $0.79 | $0.78 (-0.58%) | $0.81 | $0.67 | 3.42 M | $251.07 K |
| 08/31/2026 | $0.85 | $0.78 (-8.21%) | $0.85 | $0.77 | 804.20 K | $249.86 K |
| 08/28/2026 | $0.93 | $0.83 (-9.91%) | $0.93 | $0.83 | 633.00 K | $267.34 K |
| 08/27/2026 | $0.86 | $0.91 (6.15%) | $0.93 | $0.83 | 977.90 K | $292.81 K |
| 08/26/2026 | $0.84 | $0.87 (3.79%) | $0.95 | $0.82 | 1.29 M | $279.19 K |
| 08/25/2026 | $1.00 | $0.86 (-13.49%) | $1.02 | $0.83 | 2.64 M | $276.98 K |
| 08/24/2026 | $1.08 | $1.00 (-7.87%) | $1.09 | $0.97 | 2.95 M | $318.69 K |
| 08/21/2026 | $1.19 | $1.07 (-10.08%) | $1.24 | $1.01 | 7.41 M | $183.95 K |
| 08/20/2026 | $1.15 | $1.09 (-5.22%) | $1.17 | $1.07 | 1.18 M | $187.39 K |
| 08/19/2026 | $1.19 | $1.17 (-1.68%) | $1.22 | $1.13 | 1.19 M | $201.14 K |
| 08/18/2026 | $1.22 | $1.18 (-3.28%) | $1.23 | $1.17 | 1.08 M | $202.86 K |
| 08/17/2026 | $1.21 | $1.22 (0.83%) | $1.29 | $1.19 | 1.41 M | $209.74 K |
| 08/14/2026 | $1.25 | $1.22 (-2.4%) | $1.28 | $1.19 | 1.29 M | $120.30 K |
| 08/13/2026 | $1.31 | $1.28 (-2.29%) | $1.38 | $1.28 | 4.73 M | $126.21 K |
| 08/12/2026 | $1.29 | $1.33 (3.1%) | $1.37 | $1.27 | 1.11 M | $131.14 K |
| 08/11/2026 | $1.40 | $1.31 (-6.43%) | $1.40 | $1.26 | 1.90 M | $129.17 K |
| 08/10/2026 | $1.60 | $1.43 (-10.63%) | $1.92 | $1.33 | 24.58 M | $141.01 K |
| 08/07/2026 | $1.31 | $1.26 (-3.82%) | $1.40 | $1.10 | 2.15 M | $124.24 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 |
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.
