Dark

VIVK
Vivakor, Inc. Common Stock
stock NASDAQ

Market Open

Jul 21, 2026 10:26:22 AM EDT

6.31USD+264.740%(+4.58)72,210,474

5.33Bid 7.21Ask 1.88Spread

Pre-market

Jul 21, 2026 9:29:59 AM EDT

4.75USD+174.566%(+3.02)4,507,913

After-hours

Jul 20, 2026 4:58:30 PM EDT

1.70USD-0.875%(-0.02)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	4.9300	9.6300	4.9300	6.3100	+264.740%	72,210,474	0.000%
2026-07-20	2.0500	2.0500	1.5100	1.7300	-23.451%	1,323,971	+264.740%
2026-07-17	4.1100	4.1826	2.1134	2.2600	-46.948%	2,602,626	+179.204%
2026-07-16	4.0300	4.5280	3.9560	4.2600	-5.165%	116,835	+48.122%
2026-07-15	4.2920	4.8860	4.2000	4.4920	-25.531%	214,948	+40.472%
2026-07-14	6.1320	6.1320	5.2280	6.0320	-1.759%	2,452,588	+4.609%
2026-07-13	5.2440	6.7580	5.0460	6.1400	+16.997%	276,083	+2.769%
2026-07-10	5.8360	5.8900	5.1000	5.2480	-15.355%	82,502	+20.236%
2026-07-09	5.8840	6.4920	5.4000	6.2000	-4.025%	136,385	+1.774%
2026-07-08	6.7200	7.9560	6.1200	6.4600	+2.540%	2,582,316	-2.322%
2026-07-07	6.4000	6.5460	5.9220	6.3000	-3.463%	626,351	+0.159%
2026-07-06	6.6980	6.6980	6.0200	6.5260	-0.275%	15,732	-3.310%
2026-07-02	7.0000	7.3520	6.2000	6.5440	-5.159%	32,935	-3.576%
2026-07-01	6.8380	7.0000	6.4020	6.9000	+4.545%	14,203	-8.551%
2026-06-30	7.0000	7.0000	6.1360	6.6000	-1.786%	25,720	-4.394%
2026-06-29	7.6980	7.7400	6.3560	6.7200	-16.687%	72,976	-6.101%
2026-06-26	7.9080	8.3020	7.4680	8.0660	-4.204%	48,641	-21.770%
2026-06-25	9.3040	9.4000	7.4280	8.4200	-0.190%	709,070	-25.059%
2026-06-24	8.4460	8.6760	7.8060	8.4360	-5.638%	24,438	-25.202%
2026-06-23	7.6980	8.9980	7.5960	8.9400	+1.962%	51,512	-29.418%
2026-06-22	8.7900	9.1840	8.0000	8.7680	-10.348%	73,392	-28.034%
2026-06-18	9.3000	10.1720	9.0000	9.7800	-4.118%	182,525	-35.481%
2026-06-17	14.0920	15.3180	10.1600	10.2000	-3.592%	4,123,273	-38.137%
2026-06-16	9.7640	10.5880	9.4000	10.5800	+6.653%	11,589	-40.359%
2026-06-15	10.7620	10.7620	9.1140	9.9200	-7.824%	18,727	-36.391%
2026-06-12	12.4900	12.5840	10.0000	10.7620	-19.926%	29,180	-41.368%
2026-06-11	12.8000	14.0000	10.4000	13.4400	+5.000%	96,482	-53.051%
2026-06-10	11.3060	13.5620	10.3100	12.8000	+15.628%	390,800	-50.703%
2026-06-09	12.3000	18.7920	9.0020	11.0700	-12.143%	270,472	-42.999%
2026-06-08	14.4000	14.4000	12.0000	12.6000	-10.000%	34,533	-49.921%
2026-06-05	15.1840	15.1860	12.5000	14.0000	-17.170%	82,978	-54.929%
2026-06-04	17.2000	22.8000	14.2200	16.9020	-35.977%	1,742,107	-62.667%
2026-06-03	26.6000	26.8400	25.0000	26.4000	0.000%	1,693	-76.098%
2026-06-02	25.4000	26.8000	25.4000	26.4000	-2.222%	1,175	-76.098%
2026-06-01	27.0000	27.2000	25.3680	27.0000	0.000%	1,795	-76.630%
2026-05-29	25.8000	27.0000	24.6000	27.0000	0.000%	1,715	-76.630%
2026-05-28	24.8480	27.0000	24.8000	27.0000	+4.651%	1,400	-76.630%
2026-05-27	26.0000	26.4000	24.4000	25.8000	-3.008%	872	-75.543%
2026-05-26	27.8000	27.8000	24.6000	26.6000	-3.623%	2,290	-76.278%
2026-05-22	26.0000	27.6000	24.0000	27.6000	+6.154%	2,657	-77.138%
2026-05-21	26.2000	26.2000	24.0000	26.0000	+1.562%	4,373	-75.731%
2026-05-20	28.2020	28.2020	23.4000	25.6000	-8.571%	6,485	-75.352%
2026-05-19	28.6000	28.6000	26.8000	28.0000	-1.408%	3,522	-77.464%
2026-05-18	28.0000	30.0000	26.4000	28.4000	+5.185%	3,805	-77.782%
2026-05-15	30.6000	31.1660	26.0900	27.0000	-6.897%	4,014	-76.630%
2026-05-14	29.0000	29.0000	26.6000	29.0000	+0.694%	2,317	-78.241%
2026-05-13	31.4000	32.0000	28.2000	28.8000	-10.559%	6,595	-78.090%
2026-05-12	34.0000	34.2000	30.4000	32.2000	-5.848%	3,336	-80.404%
2026-05-11	37.0000	37.0000	32.0000	34.2000	-6.557%	5,410	-81.550%
2026-05-08	39.4000	39.4000	33.8000	36.6000	-1.613%	15,798	-82.760%
2026-05-07	36.2000	37.2000	34.8000	37.2000	+6.897%	5,734	-83.038%
2026-05-06	38.2000	38.2000	34.0000	34.8000	-10.769%	10,437	-81.868%
2026-05-05	38.0000	41.2000	37.2280	39.0000	+3.175%	3,340	-83.821%
2026-05-04	40.0000	40.4000	36.4020	37.8000	-10.849%	3,310	-83.307%
2026-05-01	44.8000	44.8000	41.0000	42.4000	-4.072%	4,312	-85.118%
2026-04-30	47.4000	52.0000	40.6000	44.2000	-3.493%	70,961	-85.724%
2026-04-29	47.8000	47.8000	37.6020	45.8000	-10.895%	12,530	-86.223%
2026-04-28	55.8000	55.8000	45.6000	51.4000	-17.891%	17,913	-87.724%
2026-04-27	60.0000	62.6000	43.6000	62.6000	-1.572%	482,789	-89.920%
2026-03-23	60.0000	68.0000	56.4000	63.6000	+5.298%	961	-90.079%
2026-03-20	52.0000	64.4000	52.0000	60.4000	+11.852%	2,114	-89.553%
2026-03-19	52.0000	57.6000	48.4000	54.0000	+3.846%	840	-88.315%
2026-03-18	54.0000	58.4000	50.0000	52.0000	-5.797%	734	-87.865%
2026-03-17	60.8000	61.6000	46.0000	55.2000	-4.167%	594	-88.569%
2026-03-16	41.2000	63.6000	41.2000	57.6000	+28.571%	3,609	-89.045%
2026-03-13	46.8000	47.6000	41.6000	44.8000	-3.448%	817	-85.915%
2026-03-12	44.0000	47.6000	40.4000	46.4000	+6.422%	629	-86.401%
2026-03-11	42.8000	46.4000	39.6000	43.6000	+3.810%	1,243	-85.528%
2026-03-10	42.0000	43.6000	40.4000	42.0000	+0.962%	1,992	-84.976%
2026-03-09	42.4000	47.2000	39.6000	41.6000	-4.587%	807	-84.832%
2026-03-06	42.0000	47.2000	39.6000	43.6000	+7.921%	1,720	-85.528%
2026-03-05	46.0000	48.0000	40.4000	40.4000	-11.404%	768	-84.381%
2026-03-04	48.0000	48.0000	41.2000	45.6000	-4.202%	1,225	-86.162%
2026-03-03	52.0000	53.6000	45.2000	47.6000	-7.752%	861	-86.744%
2026-03-02	55.2000	55.2000	48.4000	51.6000	-5.147%	686	-87.771%
2026-02-27	50.4000	57.6000	40.4000	54.4000	+8.800%	2,250	-88.401%
2026-02-26	40.0000	50.0000	36.4000	50.0000	+25.000%	1,860	-87.380%
2026-02-25	56.0000	59.6000	34.8000	40.0000	-27.007%	6,048	-84.225%
2026-02-24	54.0000	59.6000	48.0000	54.8000	+7.031%	264	-88.485%
2026-02-23	61.2000	61.2000	48.4000	51.2000	-6.569%	476	-87.676%
2026-02-20	54.0000	60.0000	50.8000	54.8000	-13.291%	1,976	-88.485%
2026-02-19	69.6000	69.6000	56.8000	63.2000	-9.714%	1,867	-90.016%
2026-02-18	70.8000	76.0000	68.0000	70.0000	-5.405%	1,278	-90.986%
2026-02-17	72.8000	78.0000	67.2000	74.0000	+1.648%	1,673	-91.473%
2026-02-13	66.8000	73.6000	56.8000	72.8000	+13.750%	2,911	-91.332%
2026-02-12	40.4000	67.6000	40.0000	64.0000	+12.676%	2,507	-90.141%
2026-02-11	89.2000	96.0000	52.8000	56.8000	-27.179%	9,197	-88.891%
2026-02-10	52.4000	79.6000	50.4000	78.0000	+52.344%	13,605	-91.910%
2026-02-09	37.6000	54.4000	34.4000	51.2000	+43.820%	5,107	-87.676%
2026-02-06	28.4000	38.8000	28.4000	35.6000	+17.105%	1,286	-82.275%
2026-02-05	27.6000	32.0000	26.0000	30.4000	+13.433%	4,080	-79.243%
2026-02-04	23.2000	28.4000	22.4000	26.8000	+15.517%	893	-76.455%
2026-02-03	25.6000	26.8000	23.2000	23.2000	-9.375%	1,106	-72.802%
2026-02-02	28.0000	28.4000	24.4000	25.6000	-8.571%	1,270	-75.352%
2026-01-30	24.4000	31.2000	23.6000	28.0000	+20.690%	1,905	-77.464%
2026-01-29	24.4000	29.2000	22.4000	23.2000	0.000%	1,987	-72.802%
2026-01-28	24.0000	26.0000	21.6000	23.2000	0.000%	1,281	-72.802%
2026-01-27	25.2000	27.2000	21.2000	23.2000	-7.937%	3,287	-72.802%
2026-01-26	26.8000	29.6000	22.0000	25.2000	0.000%	3,107	-74.960%
2026-01-23	28.8000	31.2000	20.4000	25.2000	-11.268%	5,207	-74.960%
2026-01-22	40.0000	40.0000	28.0000	28.4000	-21.978%	4,793	-77.782%
2026-01-21	38.8000	42.0000	33.2000	36.4000	+8.333%	2,495	-82.665%
2026-01-20	38.0000	40.0000	32.0000	33.6000	-11.579%	2,565	-81.220%
2026-01-16	44.0000	46.4000	36.4000	38.0000	-5.941%	1,826	-83.395%
2026-01-15	39.2000	42.0000	32.4000	40.4000	+5.208%	1,778	-84.381%
2026-01-14	37.2000	43.2000	31.6000	38.4000	+7.865%	3,606	-83.568%
2026-01-13	27.2000	39.6000	23.6000	35.6000	+41.270%	4,070	-82.275%
2026-01-12	30.4000	30.8000	20.8000	25.2000	-20.253%	5,925	-74.960%
2026-01-09	32.8000	34.0000	31.6000	31.6000	-5.952%	3,140	-80.032%
2026-01-08	38.8000	40.0000	30.0000	33.6000	-15.152%	6,223	-81.220%
2026-01-07	43.2000	43.2000	38.0000	39.6000	-9.174%	4,065	-84.066%
2026-01-06	46.8000	46.8000	38.0000	43.6000	-6.034%	8,438	-85.528%
2026-01-05	41.2000	58.0000	40.0000	46.4000	+16.000%	9,074	-86.401%
2026-01-02	40.0000	43.2000	38.0000	40.0000	+1.010%	2,790	-84.225%
2025-12-31	42.0000	43.2000	38.0000	39.6000	-8.333%	7,474	-84.066%
2025-12-30	49.6000	49.6000	40.4000	43.2000	-11.475%	9,306	-85.394%
2025-12-29	50.8000	87.2000	48.0000	48.8000	0.000%	19,848	-87.070%
2025-12-26	82.8000	83.2000	40.4000	48.8000	-64.943%	30,634	-87.070%
2025-12-24	200.4000	200.4000	129.2000	139.2000	-25.322%	113,924	-95.467%
2025-12-23	320.0000	374.8000	180.0000	186.4000	-24.228%	128,960	-96.615%
2025-12-22	280.0000	289.2000	220.0000	246.0000	-17.450%	13,193	-97.435%
2025-12-19	303.2000	303.2000	240.0000	298.0000	-0.799%	18,345	-97.883%
2025-12-18	216.0000	320.0000	214.0000	300.4000	+47.255%	58,499	-97.899%
2025-12-17	228.0000	238.8000	200.0000	204.0000	-14.573%	14,291	-96.907%
2025-12-16	243.6000	263.6000	200.0000	238.8000	-2.610%	5,436	-97.358%
2025-12-15	286.8000	287.2000	243.6000	245.2000	-15.681%	6,032	-97.427%
2025-12-12	327.2000	348.0000	272.4000	290.8000	-1.757%	13,305	-97.830%
2025-12-11	262.0000	298.4000	259.2000	296.0000	+14.551%	21,167	-97.868%
2025-12-10	288.4000	303.6000	240.0000	258.4000	-18.844%	5,429	-97.558%
2025-12-09	353.6000	354.0000	292.0000	318.4000	-9.955%	6,286	-98.018%
2025-12-08	388.8000	396.0000	340.0000	353.6000	-11.600%	5,726	-98.215%
2025-12-05	413.2000	428.4000	390.4000	400.0000	-5.123%	3,290	-98.423%
2025-12-04	374.8000	449.2000	371.6000	421.6000	+11.181%	5,661	-98.503%
2025-12-03	430.4000	434.0000	356.0000	379.2000	-13.346%	5,018	-98.336%
2025-12-02	459.6000	516.4000	424.8000	437.6000	-6.014%	3,462	-98.558%
2025-12-01	460.0000	492.0000	440.0000	465.6000	-5.057%	3,282	-98.645%
2025-11-28	516.0000	524.0000	480.4000	490.4000	-5.328%	3,469	-98.713%
2025-11-26	560.0000	574.0000	510.0000	518.0000	-6.023%	3,482	-98.782%
2025-11-25	570.4000	586.4000	530.4000	551.2000	-3.905%	3,154	-98.855%
2025-11-24	548.0000	620.0000	502.8000	573.6000	+10.138%	7,391	-98.900%
2025-11-21	477.2000	548.4000	460.8000	520.8000	+12.241%	6,988	-98.788%
2025-11-20	530.4000	563.2000	455.6000	464.0000	-9.587%	20,748	-98.640%
2025-11-19	533.6000	580.0000	513.2000	513.2000	-4.963%	3,904	-98.770%
2025-11-18	506.0000	540.0000	488.8000	540.0000	+5.965%	2,099	-98.831%
2025-11-17	626.0000	644.4000	440.0000	509.6000	-18.905%	4,128	-98.762%
2025-11-14	648.0000	660.0000	605.2000	628.4000	-6.766%	2,485	-98.996%
2025-11-13	640.0000	686.0000	612.8000	674.0000	+3.820%	3,633	-99.064%
2025-11-12	660.0000	675.2000	620.4000	649.2000	-2.170%	3,031	-99.028%
2025-11-11	640.0000	676.8000	636.4000	663.6000	-2.412%	3,626	-99.049%
2025-11-10	892.0000	905.6000	656.8000	680.0000	+3.532%	34,617	-99.072%
2025-11-07	604.0000	697.6000	576.0000	656.8000	+11.853%	9,430	-99.039%
2025-11-06	740.0000	740.0000	584.4000	587.2000	-18.399%	5,373	-98.925%
2025-11-05	788.4000	792.0000	696.0000	719.6000	-10.498%	4,443	-99.123%
2025-11-04	840.0000	843.2000	776.8000	804.0000	-6.901%	3,160	-99.215%
2025-11-03	920.0000	936.0000	849.6000	863.6000	-6.658%	3,552	-99.269%
2025-10-31	966.0000	997.6000	850.0000	925.2000	+1.137%	5,595	-99.318%
2025-10-30	1,245.2000	1,430.8000	800.0000	914.8000	-10.977%	33,935	-99.310%
2025-10-29	1,040.0000	1,104.0000	1,008.0000	1,027.6000	-4.070%	2,430	-99.386%
2025-10-28	1,080.0000	1,108.0000	1,004.4000	1,071.2000	-7.304%	5,451	-99.411%
2025-10-27	1,210.8000	1,260.0000	1,120.0000	1,155.6000	-0.790%	9,256	-99.454%
2025-10-24	1,520.0000	1,915.2000	1,100.8000	1,164.8000	+11.914%	109,222	-99.458%
2025-10-23	1,119.2000	1,171.6000	1,003.6000	1,040.8000	+5.686%	21,157	-99.394%
2025-10-22	865.2000	1,168.0000	848.0000	984.8000	+7.793%	7,553	-99.359%
2025-10-21	902.0000	955.2000	808.4000	913.6000	+0.750%	4,112	-99.309%
2025-10-20	1,053.2000	1,064.0000	880.0000	906.8000	+10.370%	11,486	-99.304%
2025-10-17	1,052.8000	1,118.8000	800.4000	821.6000	-29.172%	8,930	-99.232%
2025-10-16	1,916.0000	2,384.0000	931.6000	1,160.0000	-1.728%	102,212	-99.456%
2025-10-15	1,000.0000	1,477.2000	816.0000	1,180.4000	+57.135%	87,596	-99.465%
2025-10-14	730.0000	800.0000	700.0000	751.2000	+1.844%	1,002	-99.160%
2025-10-13	879.2000	991.6000	700.0000	737.6000	-7.383%	3,137	-99.145%
2025-10-10	853.6000	900.0000	780.0000	796.4000	-7.610%	1,769	-99.208%
2025-10-09	866.4000	944.0000	852.8000	862.0000	+2.327%	902	-99.268%
2025-10-08	990.0000	1,012.0000	776.0000	842.4000	-14.390%	2,250	-99.251%
2025-10-07	1,080.0000	1,180.0000	944.0000	984.0000	-12.017%	1,438	-99.359%
2025-10-06	1,120.0000	1,180.0000	1,080.0000	1,118.4000	-2.238%	709	-99.436%
2025-10-03	1,204.8000	1,204.8000	1,038.0000	1,144.0000	-4.667%	2,575	-99.448%
2025-10-02	1,192.4000	1,320.0000	1,135.2000	1,200.0000	+5.857%	1,590	-99.474%
2025-10-01	1,414.4000	1,442.4000	1,092.4000	1,133.6000	-32.540%	3,502	-99.443%
2025-09-30	1,510.8000	1,948.0000	1,198.4000	1,680.4000	+57.105%	19,493	-99.624%
2025-09-29	1,400.0000	1,467.2000	1,007.6000	1,069.6000	-23.381%	9,324	-99.410%
2025-09-26	1,640.0000	1,640.0000	1,320.0000	1,396.0000	-5.420%	208	-99.548%
2025-09-25	1,720.0000	1,960.0000	1,160.0000	1,476.0000	-14.977%	669	-99.572%
2025-09-24	1,880.0000	2,000.0000	1,600.4000	1,736.0000	-7.895%	106	-99.637%
2025-09-23	2,080.0000	2,080.4000	1,849.6000	1,884.8000	-8.112%	117	-99.665%
2025-09-22	2,200.0000	2,371.6000	1,966.4000	2,051.2000	-7.253%	81	-99.692%
2025-09-19	2,346.0000	2,480.0000	2,211.6000	2,211.6000	-5.471%	60	-99.715%
2025-09-18	2,312.0000	2,360.0000	2,212.0000	2,339.6000	+5.293%	41	-99.730%
2025-09-17	2,240.0000	2,357.2000	2,160.4000	2,222.0000	+0.543%	43	-99.716%
2025-09-16	2,276.0000	2,297.2000	2,080.0000	2,210.0000	+0.091%	118	-99.714%
2025-09-15	2,480.0000	2,560.0000	2,038.4000	2,208.0000	-8.775%	91	-99.714%
2025-09-12	2,360.0000	2,501.2000	2,320.4000	2,420.4000	+4.328%	45	-99.739%
2025-09-11	2,440.4000	2,440.4000	2,208.4000	2,320.0000	-5.476%	44	-99.728%
2025-09-10	2,680.0000	2,700.0000	2,450.4000	2,454.4000	-4.439%	145	-99.743%
2025-09-09	2,724.0000	2,810.0000	2,440.0000	2,568.4000	-5.988%	58	-99.754%
2025-09-08	2,764.0000	2,880.0000	2,726.0000	2,732.0000	-2.707%	24	-99.769%
2025-09-05	3,080.0000	3,080.0000	2,696.0000	2,808.0000	-8.475%	88	-99.775%
2025-09-04	2,996.0000	3,400.0000	2,960.0000	3,068.0000	+3.649%	171	-99.794%
2025-09-03	3,200.0000	3,640.0000	2,880.4000	2,960.0000	-7.500%	135	-99.787%
2025-09-02	2,820.0000	3,207.6000	2,812.0000	3,200.0000	+9.245%	20	-99.803%
2025-08-29	2,929.2000	3,080.0000	2,812.0000	2,929.2000	-1.652%	8	-99.785%
2025-08-28	2,808.0000	3,080.0000	2,808.0000	2,978.4000	+6.676%	18	-99.788%
2025-08-27	2,960.0000	3,040.0000	2,781.2000	2,792.0000	-6.346%	61	-99.774%
2025-08-26	3,120.0000	3,160.0000	2,881.6000	2,981.2000	-5.057%	67	-99.788%
2025-08-25	3,280.0000	3,280.0000	3,120.0000	3,140.0000	-4.105%	25	-99.799%
2025-08-22	3,320.0000	3,352.4000	3,208.8000	3,274.4000	-1.964%	38	-99.807%
2025-08-21	3,284.0000	3,360.0000	3,253.2000	3,340.0000	-0.595%	14	-99.811%
2025-08-20	3,400.0000	3,400.0000	3,280.0000	3,360.0000	+0.611%	11	-99.812%
2025-08-19	3,452.0000	3,452.0000	3,252.8000	3,339.6000	-0.855%	30	-99.811%
2025-08-18	3,324.4000	3,518.4000	3,320.0000	3,368.4000	+1.495%	23	-99.813%
2025-08-15	3,440.0000	3,520.0000	3,280.0000	3,318.8000	-3.523%	35	-99.810%
2025-08-14	3,440.0000	3,560.4000	3,244.0000	3,440.0000	+1.176%	25	-99.817%
2025-08-13	3,600.0000	3,732.0000	3,320.0000	3,400.0000	-7.063%	47	-99.814%
2025-08-12	3,827.2000	3,876.0000	3,408.0000	3,658.4000	-4.100%	32	-99.828%
2025-08-11	3,840.0000	4,000.0000	3,760.0000	3,814.8000	-1.294%	29	-99.835%
2025-08-08	3,802.4000	4,040.0000	3,760.0000	3,864.8000	+1.641%	27	-99.837%
2025-08-07	4,160.0000	4,160.0000	3,800.0000	3,802.4000	-4.366%	27	-99.834%
2025-08-06	4,120.0000	4,278.8000	3,920.8000	3,976.0000	-2.549%	34	-99.841%
2025-08-05	4,040.0000	4,160.0000	3,859.2000	4,080.0000	+6.250%	41	-99.845%
2025-08-04	4,280.0000	4,280.0000	3,840.0000	3,840.0000	-13.514%	81	-99.836%
2025-08-01	4,520.0000	5,120.0000	4,040.0000	4,440.0000	+0.909%	283	-99.858%
2025-07-31	3,959.6000	4,840.0000	3,959.6000	4,400.0000	+5.769%	230	-99.857%
2025-07-30	4,920.0000	5,200.0000	3,780.4000	4,160.0000	-8.772%	451	-99.848%
2025-07-29	3,840.0000	4,600.0000	3,703.6000	4,560.0000	+23.123%	222	-99.862%
2025-07-28	3,680.0000	3,880.0000	3,677.6000	3,703.6000	+0.641%	15	-99.830%
2025-07-25	3,366.8000	4,000.0000	3,240.4000	3,680.0000	+14.286%	98	-99.829%
2025-07-24	3,328.8000	3,436.0000	3,201.2000	3,220.0000	-6.166%	7	-99.804%
2025-07-23	3,477.6000	3,479.6000	3,194.0000	3,431.6000	+4.266%	33	-99.816%
2025-07-22	3,414.4000	3,480.0000	3,282.4000	3,291.2000	-6.500%	9	-99.808%
2025-07-21	3,400.0000	3,560.0000	3,400.0000	3,520.0000	+2.540%	18	-99.821%
2025-07-18	3,164.8000	3,500.0000	3,108.0000	3,432.8000	+3.025%	26	-99.816%
2025-07-17	3,239.6000	3,360.0000	3,120.0000	3,332.0000	+8.042%	43	-99.811%
2025-07-16	3,019.2000	3,252.8000	3,000.8000	3,084.0000	-1.065%	6	-99.795%
2025-07-15	2,940.0000	3,144.0000	2,940.0000	3,117.2000	+2.110%	23	-99.798%
2025-07-14	3,072.0000	3,179.2000	2,920.0000	3,052.8000	-2.466%	11	-99.793%
2025-07-11	3,240.0000	3,240.0000	3,044.0000	3,130.0000	-1.696%	13	-99.798%
2025-07-10	3,120.0000	3,200.0000	3,048.4000	3,184.0000	+2.869%	6	-99.802%
2025-07-09	3,200.0000	3,240.0000	3,062.4000	3,095.2000	-1.665%	4	-99.796%
2025-07-08	3,116.0000	3,360.0000	2,960.0000	3,147.6000	+3.403%	17	-99.800%
2025-07-07	3,000.0000	3,140.0000	3,000.0000	3,044.0000	-1.730%	11	-99.793%
2025-07-03	3,120.0000	3,240.0000	3,057.6000	3,097.6000	-1.363%	5	-99.796%
2025-07-02	3,108.0000	3,252.8000	3,040.4000	3,140.4000	+0.525%	8	-99.799%
2025-07-01	3,280.0000	3,280.0000	3,124.0000	3,124.0000	-2.375%	8	-99.798%
2025-06-30	3,232.4000	3,399.6000	3,187.2000	3,200.0000	-1.478%	14	-99.803%
2025-06-27	3,508.0000	3,508.0000	3,248.0000	3,248.0000	-6.667%	10	-99.806%
2025-06-26	3,453.2000	3,600.0000	3,332.4000	3,480.0000	-2.082%	24	-99.819%
2025-06-25	3,359.2000	3,600.0000	3,251.6000	3,554.0000	+2.126%	20	-99.822%
2025-06-24	3,394.0000	3,600.0000	3,260.0000	3,480.0000	+1.945%	27	-99.819%
2025-06-23	3,680.4000	3,720.0000	2,936.0000	3,413.6000	-12.355%	70	-99.815%
2025-06-20	2,880.0000	4,040.0000	2,674.4000	3,894.8000	+33.457%	294	-99.838%
2025-06-18	2,996.0000	3,119.6000	2,840.0000	2,918.4000	-6.317%	38	-99.784%
2025-06-17	3,112.0000	3,320.0000	3,000.0000	3,115.2000	-0.154%	85	-99.797%
2025-06-16	3,480.0000	3,480.0000	3,000.0000	3,120.0000	-8.804%	157	-99.798%
2025-06-13	3,880.0000	4,040.0000	3,320.4000	3,421.2000	-0.315%	240	-99.816%
2025-06-12	3,332.8000	3,800.0000	3,210.0000	3,432.0000	+0.257%	109	-99.816%
2025-06-11	3,044.0000	3,439.6000	3,044.0000	3,423.2000	+7.122%	60	-99.816%
2025-06-10	3,040.0000	3,197.6000	2,931.2000	3,195.6000	+2.489%	26	-99.803%
2025-06-09	3,200.0000	3,222.0000	3,080.0000	3,118.0000	-2.550%	24	-99.798%
2025-06-06	3,400.4000	3,400.4000	3,005.2000	3,199.6000	+2.525%	46	-99.803%
2025-06-05	3,352.8000	3,398.4000	3,120.0000	3,120.8000	-8.104%	56	-99.798%
2025-06-04	3,299.2000	3,839.6000	3,160.4000	3,396.0000	+1.071%	88	-99.814%
2025-06-03	4,120.0000	4,280.0000	3,284.8000	3,360.0000	-21.495%	148	-99.812%
2025-06-02	4,120.0000	4,760.0000	4,000.0000	4,280.0000	-6.140%	295	-99.853%
2025-05-30	4,320.0000	5,080.0000	3,886.0000	4,560.0000	+34.149%	7,067	-99.862%
2025-05-29	3,520.0000	3,560.0000	2,887.2000	3,399.2000	+16.109%	1,026	-99.814%
2025-05-28	2,899.6000	3,200.0000	2,840.0000	2,927.6000	+3.522%	13	-99.784%
2025-05-27	2,960.0000	2,960.0000	2,825.2000	2,828.0000	-5.721%	2	-99.777%
2025-05-23	3,000.0000	3,000.0000	2,880.0000	2,999.6000	-4.593%	17	-99.790%
2025-05-22	3,100.0000	3,200.0000	2,840.4000	3,144.0000	+0.769%	2	-99.799%
2025-05-21	3,200.0000	3,236.0000	3,120.0000	3,120.0000	+1.563%	4	-99.798%
2025-05-20	3,072.0000	3,255.6000	3,072.0000	3,072.0000	-2.191%	4	-99.795%
2025-05-19	3,156.0000	3,250.0000	3,011.2000	3,140.8000	+0.925%	2	-99.799%
2025-05-16	3,196.0000	3,256.0000	3,040.4000	3,112.0000	-3.832%	6	-99.797%
2025-05-15	3,160.0000	3,236.0000	3,000.0000	3,236.0000	+5.558%	4	-99.805%
2025-05-14	3,040.0000	3,248.0000	3,001.6000	3,065.6000	-5.383%	12	-99.794%
2025-05-13	3,200.0000	3,267.6000	3,002.0000	3,240.0000	-1.220%	9	-99.805%
2025-05-12	3,120.0000	3,280.0000	3,000.0000	3,280.0000	+5.128%	13	-99.808%
2025-05-09	3,140.0000	3,272.0000	3,079.6000	3,120.0000	-1.253%	9	-99.798%
2025-05-08	3,144.4000	3,266.4000	2,968.4000	3,159.6000	+5.320%	6	-99.800%
2025-05-07	3,280.0000	3,280.0000	2,878.0000	3,000.0000	-8.268%	7	-99.790%
2025-05-06	3,279.6000	3,280.0000	3,000.0000	3,270.4000	+4.552%	17	-99.807%
2025-05-05	3,244.0000	3,279.2000	3,042.4000	3,128.0000	-4.634%	4	-99.798%
2025-05-02	3,280.0000	3,280.0000	3,200.0000	3,280.0000	+1.235%	12	-99.808%
2025-05-01	3,800.0000	3,839.6000	3,210.0000	3,240.0000	-10.000%	13	-99.805%
2025-04-30	4,160.0000	4,316.4000	3,560.0000	3,600.0000	-15.525%	15	-99.825%
2025-04-29	4,240.0000	4,279.6000	4,000.4000	4,261.6000	-1.752%	4	-99.852%
2025-04-28	4,160.0000	4,520.0000	3,942.4000	4,337.6000	-3.179%	7	-99.855%
2025-04-25	4,200.0000	4,520.0000	3,800.0000	4,480.0000	+13.108%	5	-99.859%
2025-04-24	4,160.0000	4,440.0000	3,800.0000	3,960.8000	-3.864%	16	-99.841%
2025-04-23	4,359.6000	4,359.6000	3,744.0000	4,120.0000	+7.080%	11	-99.847%
2025-04-22	3,680.0000	3,860.0000	3,480.0000	3,847.6000	+6.973%	12	-99.836%
2025-04-21	3,600.0000	4,000.0000	3,460.4000	3,596.8000	-6.177%	11	-99.825%
2025-04-17	3,840.0000	4,480.0000	3,448.0000	3,833.6000	-1.012%	48	-99.835%
2025-04-16	3,200.0000	4,000.0000	3,000.4000	3,872.8000	+24.640%	50	-99.837%
2025-04-15	3,366.4000	3,459.6000	2,880.0000	3,107.2000	-8.396%	9	-99.797%
2025-04-14	3,119.2000	3,392.0000	3,026.4000	3,392.0000	+6.013%	7	-99.814%
2025-04-11	3,200.0000	3,280.0000	2,854.0000	3,199.6000	-0.013%	5	-99.803%
2025-04-10	3,316.0000	3,880.0000	3,048.0000	3,200.0000	-2.224%	9	-99.803%
2025-04-09	3,180.0000	3,304.0000	2,972.8000	3,272.8000	-2.595%	16	-99.807%
2025-04-08	3,178.0000	3,610.0000	2,816.8000	3,360.0000	+14.130%	10	-99.812%
2025-04-07	3,160.0000	4,040.0000	2,760.0000	2,944.0000	+0.670%	43	-99.786%
2025-04-04	2,910.0000	3,359.6000	2,910.0000	2,924.4000	-3.803%	23	-99.784%
2025-04-03	3,240.0000	3,360.0000	3,040.0000	3,040.0000	-5.000%	5	-99.792%
2025-04-02	3,355.6000	3,400.0000	3,200.0000	3,200.0000	-4.637%	6	-99.803%
2025-04-01	3,280.0000	3,439.6000	2,880.0000	3,355.6000	+11.853%	5	-99.812%
2025-03-31	3,004.0000	3,365.6000	2,731.2000	3,000.0000	-2.724%	7	-99.790%
2025-03-28	3,654.4000	3,996.0000	3,044.4000	3,084.0000	-18.257%	6	-99.795%
2025-03-27	3,860.0000	4,020.0000	3,648.0000	3,772.8000	-2.249%	4	-99.833%
2025-03-26	3,508.0000	3,880.4000	3,288.4000	3,859.6000	+13.651%	3	-99.837%
2025-03-25	3,680.4000	3,680.4000	3,360.0000	3,396.0000	-8.424%	6	-99.814%
2025-03-24	3,952.0000	4,040.0000	3,648.4000	3,708.4000	+1.879%	13	-99.830%
2025-03-21	3,840.0000	4,070.4000	3,493.2000	3,640.0000	-3.191%	13	-99.827%
2025-03-20	3,760.0000	4,119.6000	3,760.0000	3,760.0000	-0.613%	8	-99.832%
2025-03-19	3,922.8000	4,240.4000	3,783.2000	3,783.2000	-2.394%	22	-99.833%
2025-03-18	3,599.6000	4,000.0000	3,400.4000	3,876.0000	+10.478%	8	-99.837%
2025-03-17	3,404.0000	3,600.0000	3,400.0000	3,508.4000	-2.544%	4	-99.820%
2025-03-14	3,400.0000	3,600.0000	3,280.0000	3,600.0000	+2.857%	6	-99.825%
2025-03-13	3,500.0000	3,500.0000	2,880.0000	3,500.0000	+16.932%	14	-99.820%
2025-03-12	2,598.4000	3,320.4000	2,480.0000	2,993.2000	+16.286%	4	-99.789%
2025-03-11	2,660.0000	2,668.4000	2,201.6000	2,574.0000	-2.853%	17	-99.755%
2025-03-10	2,960.0000	3,000.0000	2,642.0000	2,649.6000	-7.227%	11	-99.762%
2025-03-07	3,040.0000	3,319.6000	2,854.4000	2,856.0000	-12.948%	8	-99.779%
2025-03-06	2,976.0000	3,316.4000	2,800.0000	3,280.8000	+6.244%	6	-99.808%
2025-03-05	3,240.0000	3,240.0000	3,088.0000	3,088.0000	-7.997%	14	-99.796%
2025-03-04	3,160.0000	3,402.0000	3,160.0000	3,356.4000	+6.215%	11	-99.812%
2025-03-03	3,200.0000	3,399.6000	3,160.0000	3,160.0000	-3.659%	5	-99.800%
2025-02-28	3,349.6000	3,349.6000	3,160.0000	3,280.0000	+3.797%	1	-99.808%
2025-02-27	3,120.0000	3,599.6000	3,120.0000	3,160.0000	-7.277%	4	-99.800%
2025-02-26	3,320.0000	4,000.0000	3,140.0000	3,408.0000	+4.029%	34	-99.815%
2025-02-25	3,284.0000	3,359.6000	3,120.0000	3,276.0000	-0.122%	1	-99.807%
2025-02-24	3,480.0000	3,716.0000	3,200.0000	3,280.0000	-6.606%	3	-99.808%
2025-02-21	3,560.0000	3,560.0000	3,394.8000	3,512.0000	+1.738%	4	-99.820%
2025-02-20	4,080.0000	4,080.0000	3,130.0000	3,452.0000	+2.738%	13	-99.817%
2025-02-19	3,408.4000	3,440.0000	3,360.0000	3,360.0000	-2.326%	0.50175	-99.812%
2025-02-18	3,360.0000	3,600.0000	3,360.0000	3,440.0000	+2.308%	2	-99.817%
2025-02-14	3,309.6000	3,552.0000	3,120.4000	3,362.4000	+0.828%	5	-99.812%
2025-02-13	3,356.0000	3,399.2000	3,160.4000	3,334.8000	-0.156%	13	-99.811%
2025-02-12	3,599.6000	3,600.0000	3,120.0000	3,340.0000	-1.183%	15	-99.811%
2025-02-11	3,305.2000	3,600.0000	3,300.0000	3,380.0000	-2.851%	11	-99.813%
2025-02-10	3,800.0000	3,800.0000	3,400.0000	3,479.2000	-12.141%	17	-99.819%
2025-02-07	3,920.8000	4,000.0000	3,810.0000	3,960.0000	-1.970%	9	-99.841%
2025-02-06	4,120.0000	4,120.0000	3,920.0000	4,039.6000	-0.444%	12	-99.844%
2025-02-05	4,120.0000	4,160.0000	3,800.0000	4,057.6000	+1.440%	21	-99.844%
2025-02-04	4,040.0000	4,120.0000	3,960.0000	4,000.0000	+2.564%	5	-99.842%
2025-02-03	4,040.0000	4,040.0000	3,800.0000	3,900.0000	-0.510%	5	-99.838%
2025-01-31	4,120.0000	4,120.0000	3,720.0000	3,920.0000	-4.854%	12	-99.839%
2025-01-30	4,120.0000	4,200.0000	4,000.0000	4,120.0000	+0.980%	13	-99.847%
2025-01-29	4,120.0000	4,280.0000	4,046.8000	4,080.0000	-2.950%	4	-99.845%
2025-01-28	4,070.8000	4,240.0000	4,070.8000	4,204.0000	+0.095%	4	-99.850%
2025-01-27	4,200.0000	4,418.4000	4,160.0000	4,200.0000	-3.670%	2	-99.850%
2025-01-24	4,240.0000	4,440.0000	4,160.0000	4,360.0000	+1.869%	8	-99.855%
2025-01-23	4,200.0000	4,442.8000	4,100.0000	4,280.0000	+1.905%	20	-99.853%
2025-01-22	4,600.0000	4,600.0000	4,200.0000	4,200.0000	-4.545%	13	-99.850%
2025-01-21	4,640.0000	4,999.6000	4,200.4000	4,400.0000	+7.275%	51	-99.857%
2025-01-17	4,008.0000	4,372.0000	4,000.0000	4,101.6000	+0.529%	3	-99.846%
2025-01-16	4,320.0000	4,322.4000	3,985.2000	4,080.0000	-5.301%	3	-99.845%
2025-01-15	4,280.0000	4,709.6000	4,000.0000	4,308.4000	-1.183%	22	-99.854%
2025-01-14	3,680.0000	4,720.0000	3,600.0000	4,360.0000	+14.737%	35	-99.855%
2025-01-13	4,600.0000	5,960.0000	3,560.0000	3,800.0000	-15.556%	66	-99.834%
2025-01-10	4,560.0000	4,740.0000	4,400.0000	4,500.0000	-0.275%	7	-99.860%
2025-01-08	4,440.0000	4,600.0000	4,280.0000	4,512.4000	+1.631%	7	-99.860%
2025-01-07	4,280.0000	4,572.0000	4,000.0000	4,440.0000	+2.787%	8	-99.858%
2025-01-06	4,840.0000	5,080.0000	4,040.0000	4,319.6000	-7.701%	14	-99.854%
2025-01-03	4,464.4000	5,138.4000	4,464.4000	4,680.0000	+2.273%	7	-99.865%
2025-01-02	4,560.0000	4,880.0000	4,363.2000	4,576.0000	-6.230%	9	-99.862%
2024-12-31	4,640.0000	4,902.8000	4,520.0000	4,880.0000	+2.512%	2	-99.871%
2024-12-30	5,080.0000	5,080.0000	4,440.0000	4,760.4000	-7.744%	6	-99.867%
2024-12-27	5,200.0000	5,375.2000	4,760.0000	5,160.0000	-3.008%	0.89625	-99.878%
2024-12-26	5,330.8000	5,330.8000	4,808.0000	5,320.0000	+8.262%	4	-99.881%
2024-12-24	5,000.0000	5,400.0000	4,840.0000	4,914.0000	+0.697%	1	-99.872%
2024-12-23	4,620.0000	5,240.0000	4,422.8000	4,880.0000	0.000%	3	-99.871%

.dark-mode .TvpQ8g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TvpQ8g{ color: #333333; background-color: white; border: 2px solid #333333; }VIVKVivakor, Inc. Common Stockstock NASDAQ

VIVK
Vivakor, Inc. Common Stock
stock NASDAQ