Vivakor (VIVK) Price: 1.46

Vivakor, Inc. (VIVK)

1.46 -0.17 (-10.43%) USD | NASDAQ | Oct 23, 16:00

1.42 -0.04 (-2.74%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2013. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	1.63	1.78	1.41	1.46	757224.0
Oct 22, 2026	1.23	1.92	1.160	1.63	3.279M
Oct 21, 2026	1.24	1.266	1.140	1.25	249749.0
Oct 20, 2026	1.36	1.43	1.26	1.27	206882.0
Oct 19, 2026	1.47	1.503	1.37	1.39	277997.0
Oct 16, 2026	1.50	1.720	1.48	1.48	435812.0
Oct 15, 2026	1.57	1.600	1.36	1.50	262386.0
Oct 14, 2026	1.79	1.82	1.65	1.65	271053.0
Oct 13, 2026	1.84	1.980	1.75	1.85	500773.0
Oct 12, 2026	2.67	2.70	2.14	2.17	1.431M
Oct 09, 2026	7.01	8.30	3.66	3.80	32.97M
Oct 08, 2026	4.30	4.370	4.01	4.01	52233.00
Oct 07, 2026	4.63	4.72	4.31	4.35	70715.00
Oct 06, 2026	5.02	5.420	4.57	4.80	1.907M
Oct 05, 2026	4.85	5.41	4.580	4.84	151978.0
Oct 02, 2026	4.575	4.800	4.353	4.644	94103.00
Oct 01, 2026	6.015	6.207	4.125	4.350	313411.0
Sep 30, 2026	7.749	7.767	7.500	7.639	57226.00
Sep 29, 2026	7.905	7.905	7.501	7.788	22205.00
Sep 28, 2026	7.800	8.022	7.800	7.947	22957.00
Sep 25, 2026	7.824	8.214	7.807	8.026	13594.00
Sep 24, 2026	8.058	8.370	7.800	8.008	51981.00
Sep 23, 2026	8.550	8.572	7.669	7.972	49032.00
Sep 22, 2026	8.599	8.787	7.950	8.200	42729.00
Sep 21, 2026	9.225	9.450	8.694	8.809	42709.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks