Vivakor (VIVK) Price: 0.3096

Vivakor, Inc. (VIVK)

0.3096 +0.02 (+6.76%) USD | NASDAQ | Oct 02, 16:00

0.3126 0.00 (0.00%) 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 02, 2026	0.305	0.32	0.2902	0.3096	1.412M
Oct 01, 2026	0.401	0.4138	0.275	0.29	4.701M
Sep 30, 2026	0.5166	0.5178	0.50	0.5093	858383.0
Sep 29, 2026	0.527	0.527	0.5001	0.5192	333068.0
Sep 28, 2026	0.52	0.5348	0.52	0.5298	344354.0
Sep 25, 2026	0.5216	0.5476	0.5205	0.5351	203909.0
Sep 24, 2026	0.5372	0.558	0.52	0.5339	779713.0
Sep 23, 2026	0.57	0.5715	0.5113	0.5315	735475.0
Sep 22, 2026	0.5733	0.5858	0.53	0.5467	640931.0
Sep 21, 2026	0.615	0.63	0.5796	0.5873	640626.0
Sep 18, 2026	0.6542	0.6767	0.61	0.6267	548955.0
Sep 17, 2026	0.6019	0.6793	0.6019	0.65	806964.0
Sep 16, 2026	0.65	0.6544	0.6004	0.608	762911.0
Sep 15, 2026	0.70	0.707	0.6405	0.6507	1.025M
Sep 14, 2026	0.77	0.77	0.70	0.7001	804346.0
Sep 11, 2026	0.80	0.80	0.7502	0.7872	936168.0
Sep 10, 2026	0.88	0.9061	0.8245	0.85	2.423M
Sep 09, 2026	0.90	0.90	0.815	0.83	1.236M
Sep 08, 2026	0.8401	0.89	0.8056	0.8862	2.331M
Sep 04, 2026	0.89	0.8906	0.80	0.8232	2.249M
Sep 03, 2026	0.8999	0.959	0.885	0.9389	4.739M
Sep 02, 2026	1.05	1.14	0.865	0.9011	79.65M
Sep 01, 2026	0.7885	0.81	0.67	0.7839	3.418M
Aug 31, 2026	0.8499	0.85	0.77	0.7801	804198.0
Aug 28, 2026	0.9265	0.9265	0.8312	0.8347	632954.0

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