Vivakor, Inc. - VIVK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.01	0.01	0.01	0.02	0.01	7.9M
February 19, 2026	0.02	0.02	0.02	0.02	0.01	4.41M
February 18, 2026	0.02	0.02	0.02	0.02	0.02	5.11M
February 17, 2026	0.02	0.02	0.02	0.02	0.02	6.69M
February 13, 2026	0.02	0.02	0.02	0.02	0.01	11.65M
February 12, 2026	0.01	0.02	0.02	0.02	0.01	5.69M
February 11, 2026	0.02	0.01	0.01	0.02	0.01	36.75M
February 10, 2026	0.01	0.02	0.02	0.02	0.01	54.42M
February 09, 2026	0.01	0.01	0.01	0.01	0.01	20.43M
February 06, 2026	0.01	0.01	0.01	0.01	0.01	5.14M
February 05, 2026	0.01	0.01	0.01	0.01	0.01	16.32M
February 04, 2026	0.01	0.01	0.01	0.01	0.01	3.54M
February 03, 2026	0.01	0.01	0.01	0.01	0.01	4.42M
February 02, 2026	0.01	0.01	0.01	0.01	0.01	5.08M
January 30, 2026	0.01	0.01	0.01	0.01	0.01	7.62M
January 29, 2026	0.01	0.01	0.01	0.01	0.01	2.17M
January 28, 2026	0.01	0.01	0.01	0.01	0.01	2.22M
January 27, 2026	0.01	0.01	0.01	0.01	0.01	13.15M
January 26, 2026	0.01	0.01	0.01	0.01	0.01	12.4M
January 23, 2026	0.01	0.01	0.01	0.01	0.01	20.83M
January 22, 2026	0.01	0.01	0.01	0.01	0.01	19.17M
January 21, 2026	0.01	0.01	0.01	0.01	0.01	9.98M
January 20, 2026	0.01	0.01	0.01	0.01	0.01	10.18M
January 16, 2026	0.01	0.01	0.01	0.01	0.01	7.29M
January 15, 2026	0.01	0.01	0.01	0.01	0.01	7.11M
January 14, 2026	0.01	0.01	0.01	0.01	0.01	14.42M
January 13, 2026	0.01	0.01	0.01	0.01	0.01	9.99M
January 12, 2026	0.01	0.01	0.01	0.01	0.01	23.61M
January 09, 2026	0.01	0.01	0.01	0.01	0.01	5.76M
January 08, 2026	0.01	0.01	0.01	0.01	0.01	12.18M
January 07, 2026	0.01	0.01	0.01	0.01	0.01	16.26M
January 06, 2026	0.01	0.01	0.01	0.01	0.01	33.74M
January 05, 2026	0.01	0.01	0.01	0.01	0.01	36.29M
January 02, 2026	0.01	0.01	0.01	0.01	0.01	11.16M
December 31, 2025	0.01	0.01	0.01	0.01	0.01	29.88M
December 30, 2025	0.01	0.01	0.01	0.01	0.01	37.22M
December 29, 2025	0.01	0.01	0.01	0.02	0.01	79.3M
December 26, 2025	0.02	0.01	0.01	0.02	0.01	122.52M
December 24, 2025	0.05	0.03	0.03	0.05	0.03	455.7M
December 23, 2025	0.08	0.05	0.05	0.09	0.05	515.84M
December 22, 2025	0.07	0.06	0.06	0.07	0.06	52.77M
December 19, 2025	0.08	0.07	0.07	0.08	0.06	73.38M
December 18, 2025	0.05	0.08	0.08	0.08	0.05	234M
December 17, 2025	0.06	0.05	0.05	0.06	0.05	57.16M
December 16, 2025	0.06	0.06	0.06	0.07	0.05	20.76M
December 15, 2025	0.07	0.06	0.06	0.07	0.06	24.13M
December 12, 2025	0.08	0.07	0.07	0.09	0.07	51.81M
December 11, 2025	0.07	0.07	0.07	0.07	0.06	79.31M
December 10, 2025	0.07	0.06	0.06	0.08	0.06	21.72M
December 09, 2025	0.09	0.08	0.08	0.09	0.07	25.14M
December 08, 2025	0.1	0.09	0.09	0.1	0.09	22.9M
December 05, 2025	0.1	0.1	0.1	0.11	0.1	13.16M
December 04, 2025	0.09	0.11	0.11	0.11	0.09	21.93M
December 03, 2025	0.11	0.09	0.09	0.11	0.09	20.07M
December 02, 2025	0.11	0.11	0.11	0.13	0.11	13.24M
December 01, 2025	0.12	0.12	0.12	0.12	0.11	13.13M
November 28, 2025	0.13	0.12	0.12	0.13	0.12	13.83M
November 26, 2025	0.14	0.13	0.13	0.14	0.13	13.15M
November 25, 2025	0.14	0.14	0.14	0.15	0.13	12.53M
November 24, 2025	0.14	0.14	0.14	0.16	0.13	29.56M

Vivakor, Inc. (VIVK) NASDAQ