NASDAQ · VIVK

Vivakor, Inc.

Energy · Oil & Gas Exploration & Production

$0.51

Down-$0.19 (-36.93%)

Updated Oct 1, 2026, 3:22 PM

SID Score

3.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · VIVK

VIVK price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Sep 30, 2026

Daily close

View OHLC price history

VIVK OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 30, 2026	$0.5166	$0.5178	$0.50	$0.5093	858.38K
Sep 29, 2026	$0.527	$0.527	$0.5001	$0.5192	333.07K
Sep 28, 2026	$0.52	$0.5348	$0.52	$0.5298	344.35K
Sep 25, 2026	$0.5216	$0.5476	$0.5205	$0.5351	203.91K
Sep 24, 2026	$0.5372	$0.558	$0.52	$0.5339	779.71K
Sep 23, 2026	$0.57	$0.5715	$0.5113	$0.5315	735.47K
Sep 22, 2026	$0.5733	$0.5858	$0.53	$0.5467	640.93K
Sep 21, 2026	$0.615	$0.63	$0.5796	$0.5873	640.63K
Sep 18, 2026	$0.6542	$0.6767	$0.61	$0.6267	548.96K
Sep 17, 2026	$0.6019	$0.6793	$0.6019	$0.65	806.96K
Sep 16, 2026	$0.65	$0.6544	$0.6004	$0.608	762.91K
Sep 15, 2026	$0.70	$0.707	$0.6405	$0.6507	1.03M
Sep 14, 2026	$0.77	$0.77	$0.70	$0.7001	804.35K
Sep 11, 2026	$0.80	$0.80	$0.7502	$0.7872	936.17K
Sep 10, 2026	$0.88	$0.9061	$0.8245	$0.85	2.42M
Sep 9, 2026	$0.90	$0.90	$0.815	$0.83	1.24M
Sep 8, 2026	$0.8401	$0.89	$0.8056	$0.8862	2.33M
Sep 4, 2026	$0.89	$0.8906	$0.80	$0.8232	2.25M
Sep 3, 2026	$0.8999	$0.959	$0.885	$0.9389	4.74M
Sep 2, 2026	$1.05	$1.14	$0.865	$0.9011	79.65M