Vivakor, Inc. (VIVK)
0.8232
-0.12
(-12.32%)
USD |
NASDAQ |
Sep 04, 16:00
0.803
-0.02
(-2.45%)
After-Hours: 20:00
Vivakor Price : 0.8232 for Sept. 4, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 0.8612 | 0.9292 | 0.8343 | 0.9142 | 977867.0 |
| Aug 26, 2026 | 0.8399 | 0.95 | 0.8233 | 0.8717 | 1.292M |
| Aug 25, 2026 | 0.9996 | 1.02 | 0.8272 | 0.8648 | 2.635M |
| Aug 24, 2026 | 1.08 | 1.09 | 0.97 | 0.995 | 2.949M |
| Aug 21, 2026 | 1.19 | 1.24 | 1.01 | 1.07 | 7.407M |
| Aug 20, 2026 | 1.15 | 1.17 | 1.065 | 1.09 | 1.185M |
| Aug 19, 2026 | 1.19 | 1.22 | 1.13 | 1.17 | 1.189M |
| Aug 18, 2026 | 1.22 | 1.232 | 1.17 | 1.18 | 1.080M |
| Aug 17, 2026 | 1.21 | 1.29 | 1.19 | 1.22 | 1.413M |
| Aug 14, 2026 | 1.25 | 1.28 | 1.19 | 1.22 | 1.288M |
| Aug 13, 2026 | 1.31 | 1.38 | 1.28 | 1.28 | 4.734M |
| Aug 12, 2026 | 1.29 | 1.37 | 1.27 | 1.33 | 1.105M |
| Aug 11, 2026 | 1.40 | 1.40 | 1.26 | 1.31 | 1.904M |
| Aug 10, 2026 | 1.60 | 1.92 | 1.33 | 1.43 | 24.58M |
| Aug 07, 2026 | 1.31 | 1.40 | 1.10 | 1.26 | 2.146M |
| Aug 06, 2026 | 1.45 | 1.54 | 1.42 | 1.43 | 1.687M |
| Aug 05, 2026 | 1.56 | 1.56 | 1.44 | 1.46 | 1.903M |
| Aug 04, 2026 | 1.68 | 1.76 | 1.65 | 1.65 | 1.787M |
| Aug 03, 2026 | 1.85 | 1.88 | 1.651 | 1.80 | 3.469M |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Lightbridge Corp. | 7.58 |
| Clean Energy Technologies, Inc. | 1.03 |
| Delek US Holdings, Inc. | 71.86 |
| Valero Energy Corp. | 370.72 |
| ExxonMobil Holdings Corp. | 159.47 |
Price Related Metrics
| PS Ratio | 0.0013 |
| Price to Book Value | 0.0103 |
| Earnings Yield | -1.09M% |
| Market Cap | 0.4207M |