Skip to main content
VIVK logo

Vivakor, Inc.

VIVKNASDAQEnergyOil & Gas Integrated

$1.32Today:- (-)1Y −96.87%

As of Oct 26, 2026 close

Market cap
$28.18K
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.02$144.45
Volume (live)
-
Avg. volume (3M)
1.46M

Vivakor (VIVK) Historical Stock Prices

Analyze Vivakor (VIVK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Vivakor (VIVK) Interactive Price Chart

Interactive historical price chart showing Vivakor stock price movements and trends across multiple time periods.

Loading chart...

VIVK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
VIVK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.451.451.281.321.32140.52K
Oct 23, 20261.631.781.411.461.46757.22K
Oct 22, 20261.231.921.161.631.633.28M
Oct 21, 20261.241.271.141.251.25249.75K
Oct 20, 20261.361.431.261.271.27206.88K
Oct 19, 20261.471.501.371.391.39278.00K
Oct 16, 20261.501.721.481.481.48435.81K
Oct 15, 20261.571.601.361.501.50262.39K
Oct 14, 20261.791.821.651.651.65271.05K
Oct 13, 20261.841.981.751.851.85500.77K
Oct 12, 20262.672.702.142.172.171.43M
Oct 9, 20267.018.303.663.803.8032.97M
Oct 8, 20264.304.374.014.014.0152.23K
Oct 7, 20264.634.724.314.354.3570.72K
Oct 6, 20265.025.424.574.804.801.91M
Oct 5, 20264.855.414.584.844.84151.98K
Oct 2, 20264.584.804.354.644.6494.10K
Oct 1, 20266.016.214.134.354.35313.41K
Sep 30, 20267.757.777.507.647.6457.23K
Sep 29, 20267.917.917.507.797.7922.20K
Sep 28, 20267.808.027.807.957.9522.96K
Sep 25, 20267.828.217.818.038.0313.59K
Sep 24, 20268.068.377.808.018.0151.98K
Sep 23, 20268.558.577.677.977.9749.03K
Sep 22, 20268.608.797.958.208.2042.73K
Sep 21, 20269.229.458.698.818.8142.71K
Sep 18, 20269.8110.159.159.409.4036.60K
Sep 17, 20269.0310.199.039.759.7553.80K
Sep 16, 20269.759.829.019.129.1250.86K
Sep 15, 202610.5010.619.619.769.7668.36K
Sep 14, 202611.5511.5510.5010.5010.5053.62K
Sep 11, 202612.0012.0011.2511.8111.8162.41K
Sep 10, 202613.2013.5912.3712.7512.75161.55K
Sep 9, 202613.5013.5012.2212.4512.4582.43K
Sep 8, 202612.6013.3512.0813.2913.29155.38K
Sep 4, 202613.3513.3612.0012.3512.35149.96K
Sep 3, 202613.5014.3813.2814.0814.08315.94K
Sep 2, 202615.7517.1012.9713.5213.525.31M
Sep 1, 202611.8312.1510.0511.7611.76227.86K
Aug 31, 202612.7512.7511.5511.7011.7053.61K
Aug 28, 202613.9013.9012.4712.5212.5242.20K
Aug 27, 202612.9213.9412.5113.7113.7165.19K
Aug 26, 202612.6014.2512.3513.0713.0886.11K
Aug 25, 202614.9915.3012.4112.9712.97175.67K
Aug 24, 202616.2016.3514.5514.9314.93196.59K
Aug 21, 202617.8518.6015.1516.0516.05493.80K
Aug 20, 202617.2517.5515.9716.3516.3578.97K
Aug 19, 202617.8518.3016.9517.5517.5579.28K
Aug 18, 202618.3018.4917.5517.7017.7071.98K
Aug 17, 202618.1519.3517.8518.3018.3094.17K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.