Education
About Us
Working with TipRanks
Follow Us
Vivakor Inc (VIVK)
NASDAQ:VIVK
Time Period
1Y
Events
Historical Prices
Rows:
Nov 11, 2025
0.16
0.17
0.16
0.17
0.16
-2.94%
14,502,870
0.44
Nov 10, 2025
0.22
0.23
0.16
0.17
0.17
+3.66%
138,469,594
4.51
Nov 07, 2025
0.15
0.17
0.14
0.16
0.16
+12.33%
37,720,633
1.25
Nov 06, 2025
0.19
0.19
0.15
0.15
0.15
-18.44%
21,491,221
0.72
Nov 05, 2025
0.20
0.20
0.17
0.18
0.18
-10.95%
17,772,439
0.60
Nov 04, 2025
0.21
0.21
0.19
0.20
0.20
-6.51%
12,640,220
0.43
Nov 03, 2025
0.23
0.23
0.21
0.22
0.22
-6.93%
14,206,300
0.49
Oct 31, 2025
0.24
0.25
0.21
0.23
0.23
+1.32%
21,914,670
0.76
Oct 30, 2025
0.31
0.36
0.20
0.23
0.23
-10.94%
134,090,406
5.04
Oct 29, 2025
0.26
0.28
0.25
0.26
0.26
-4.12%
8,626,674
0.33
Oct 28, 2025
0.27
0.28
0.25
0.27
0.27
-7.29%
21,142,020
0.81
Oct 27, 2025
0.30
0.32
0.28
0.29
0.29
-1.03%
35,854,930
1.40
Oct 24, 2025
0.38
0.48
0.28
0.29
0.29
+11.92%
436,889,594
23.36
Oct 23, 2025
0.28
0.29
0.25
0.26
0.26
+5.69%
84,628,492
4.87
Oct 22, 2025
0.22
0.29
0.21
0.25
0.25
+7.89%
30,210,891
1.79
Oct 21, 2025
0.23
0.24
0.20
0.23
0.23
+0.88%
16,448,410
0.99
Oct 20, 2025
0.26
0.27
0.22
0.23
0.23
+10.24%
44,792,801
2.81
Oct 17, 2025
0.26
0.28
0.20
0.21
0.20
-29.31%
35,721,473
2.33
Oct 16, 2025
0.48
0.60
0.23
0.29
0.29
-1.69%
408,847,406
46.12
Oct 15, 2025
0.25
0.37
0.20
0.30
0.30
+57.75%
350,384,594
105.99
Oct 14, 2025
0.18
0.20
0.18
0.19
0.19
+1.63%
4,008,747
1.24
Oct 13, 2025
0.22
0.25
0.18
0.18
0.18
-7.54%
12,548,240
4.12
Oct 10, 2025
0.21
0.23
0.20
0.20
0.20
-7.44%
7,076,402
2.41
Oct 09, 2025
0.22
0.24
0.21
0.22
0.22
+2.38%
3,606,493
1.25
Oct 08, 2025
0.25
0.25
0.19
0.21
0.21
-14.63%
8,998,399
3.29
Oct 07, 2025
0.27
0.30
0.24
0.25
0.25
-11.83%
5,752,973
2.18
Oct 06, 2025
0.28
0.30
0.27
0.28
0.28
-2.45%
2,836,630
1.09
Oct 03, 2025
0.30
0.30
0.26
0.29
0.29
-4.67%
10,301,950
4.23
Oct 02, 2025
0.30
0.33
0.28
0.30
0.30
+6.01%
6,360,318
2.72
Oct 01, 2025
0.35
0.36
0.27
0.28
0.28
-32.62%
14,009,950
6.63
Sep 30, 2025
0.38
0.49
0.30
0.42
0.42
+57.30%
77,972,406
88.92
Sep 29, 2025
0.35
0.37
0.25
0.27
0.27
-23.50%
37,294,434
130.48
Sep 26, 2025
0.41
0.41
0.33
0.35
0.35
-5.42%
830,812
3.04
Sep 25, 2025
0.43
0.49
0.29
0.37
0.37
-14.98%
2,675,901
11.52
Sep 24, 2025
0.47
0.50
0.40
0.43
0.43
-7.86%
422,672
1.86
Sep 23, 2025
0.52
0.52
0.46
0.47
0.47
-8.01%
469,050
2.12
Sep 22, 2025
0.55
0.59
0.49
0.51
0.51
-7.25%
324,744
1.47
Sep 19, 2025
0.59
0.62
0.55
0.55
0.55
-5.48%
240,643
1.02
Sep 18, 2025
0.58
0.59
0.55
0.58
0.58
+5.23%
163,801
0.70
Sep 17, 2025
0.56
0.59
0.54
0.56
0.56
+0.54%
173,713
0.73
Sep 16, 2025
0.57
0.57
0.52
0.55
0.55
0.00%
473,603
1.97
Sep 15, 2025
0.62
0.64
0.51
0.55
0.55
-8.76%
364,771
1.46
Sep 12, 2025
0.59
0.63
0.58
0.61
0.60
+4.31%
181,419
0.72
Sep 11, 2025
0.61
0.61
0.55
0.58
0.58
-5.38%
177,651
0.70
Sep 10, 2025
0.67
0.68
0.61
0.61
0.61
-4.52%
579,945
2.35
Sep 09, 2025
0.68
0.70
0.61
0.64
0.64
-6.00%
232,881
0.95
Sep 08, 2025
0.69
0.72
0.68
0.68
0.68
-2.71%
97,343
0.40
Sep 05, 2025
0.77
0.77
0.67
0.70
0.70
-5.26%
353,524
1.45
Sep 04, 2025
0.75
0.85
0.74
0.77
0.74
+7.27%
683,546
2.86
Sep 03, 2025
0.80
0.91
0.72
0.74
0.72
-4.27%
539,986
2.25
Rows: