Vivakor (VIVK)
NASDAQ:VIVK
Want to see VIVK full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
1.30
1.38
1.20
1.38
1.38
+6.15%
53,147
0.23
May 21, 2026
1.31
1.31
1.20
1.30
1.30
+1.56%
87,462
0.38
May 20, 2026
1.41
1.41
1.17
1.28
1.28
-8.57%
129,697
0.57
May 19, 2026
1.43
1.43
1.34
1.40
1.40
-1.41%
70,442
0.31
May 18, 2026
1.40
1.50
1.32
1.42
1.42
+5.19%
76,093
0.34
May 15, 2026
1.53
1.56
1.30
1.35
1.35
-6.90%
80,282
0.36
May 14, 2026
1.45
1.45
1.33
1.45
1.45
+0.69%
46,331
0.21
May 13, 2026
1.57
1.60
1.41
1.44
1.44
-10.56%
131,898
0.59
May 12, 2026
1.70
1.71
1.52
1.61
1.61
-5.85%
66,712
0.30
May 11, 2026
1.85
1.85
1.60
1.71
1.71
-6.56%
104,722
0.47
May 08, 2026
1.97
1.97
1.69
1.83
1.83
-1.61%
315,968
1.41
May 07, 2026
1.81
1.86
1.74
1.86
1.86
+6.90%
114,682
0.51
May 06, 2026
1.91
1.91
1.70
1.74
1.74
-10.77%
208,734
0.95
May 05, 2026
1.90
2.06
1.86
1.95
1.95
+3.17%
66,801
0.30
May 04, 2026
2.00
2.02
1.82
1.89
1.89
-10.85%
66,194
0.30
May 01, 2026
2.24
2.24
2.05
2.12
2.12
-4.07%
86,237
0.39
Apr 30, 2026
2.37
2.60
2.03
2.21
2.21
-3.49%
1,419,216
6.96
Apr 29, 2026
2.39
2.39
1.88
2.29
2.29
-10.89%
245,784
1.19
Apr 28, 2026
2.79
2.79
2.28
2.57
2.57
-17.89%
358,269
1.70
Apr 27, 2026
3.00
3.13
2.18
3.13
3.13
+41.50%
9,655,786
168.95
Apr 24, 2026
2.20
2.27
2.06
2.21
2.21
-1.69%
5,845
0.06
Apr 23, 2026
2.18
2.28
2.11
2.25
2.25
-2.17%
7,072
0.05
Apr 22, 2026
2.17
2.35
2.00
2.30
2.30
+1.55%
22,372
0.16
Apr 21, 2026
1.94
2.32
1.66
2.27
2.27
+15.56%
19,448
0.14
Apr 20, 2026
1.89
1.99
1.75
1.96
1.96
-1.01%
14,449
0.09
Apr 17, 2026
1.99
2.30
1.81
1.98
1.98
0.00%
5,490
0.03
Apr 16, 2026
1.79
2.37
1.60
1.98
1.98
+13.79%
23,798
0.14
Apr 15, 2026
2.07
2.15
1.35
1.74
1.74
-20.98%
27,611
0.16
Apr 14, 2026
2.57
2.57
2.05
2.20
2.20
-11.92%
13,394
0.08
Apr 13, 2026
2.57
2.59
2.30
2.50
2.50
-3.66%
8,206
0.05
Apr 10, 2026
2.59
2.60
2.32
2.60
2.60
+5.92%
9,289
0.05
Apr 09, 2026
2.81
2.81
2.26
2.45
2.45
-13.12%
12,048
0.07
Apr 08, 2026
2.80
2.83
2.72
2.82
2.82
+2.17%
7,005
0.04
Apr 07, 2026
2.74
2.77
2.60
2.76
2.76
-1.43%
16,303
0.09
Apr 06, 2026
2.79
2.83
2.42
2.80
2.80
+0.72%
18,237
0.10
Apr 03, 2026
2.79
2.91
2.60
2.78
2.78
0.00%
0
0.00
Apr 02, 2026
2.79
2.91
2.60
2.78
2.78
+1.09%
25,836
0.14
Apr 01, 2026
2.73
3.04
2.49
2.75
2.75
-4.84%
22,530
0.12
Mar 31, 2026
2.22
3.13
1.77
2.89
2.89
+30.18%
63,799
0.34
Mar 30, 2026
2.02
2.40
1.85
2.22
2.22
+11.00%
29,455
0.16
Mar 27, 2026
2.01
2.03
1.58
2.00
2.00
-3.85%
59,971
0.32
Mar 26, 2026
1.72
2.35
1.62
2.08
2.08
+18.86%
39,971
0.21
Mar 25, 2026
1.39
2.01
1.06
1.75
1.75
+19.54%
57,610
0.30
Mar 24, 2026
1.25
2.00
1.17
1.46
1.46
-53.96%
41,989
0.22
Mar 23, 2026
3.18
3.60
2.97
3.18
3.18
+5.30%
19,210
0.10
Mar 20, 2026
2.62
3.22
2.62
3.02
3.02
+11.52%
42,287
0.21
Mar 19, 2026
2.71
2.92
2.50
2.71
2.71
+4.15%
16,795
0.08
Mar 18, 2026
2.60
2.80
2.40
2.60
2.60
-5.90%
14,684
0.07
Mar 17, 2026
3.19
3.19
2.34
2.76
2.76
-4.03%
11,876
0.06
Mar 16, 2026
2.06
3.08
2.06
2.88
2.88
+28.53%
72,175
0.36
Rows: