Vivakor Stock Price History
NASDAQ: VIVKUtilitiesEnvironmental ServicesUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VIVK price history at a glance
The price history for Vivakor (VIVK) on this page begins on October 7, 2026, when the stock closed at $4.35; it most recently closed at $3.80 on October 9, 2026. The highest price in this record is $8.30, reached on October 9, 2026; the latest close is 54.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $8.30
- Date of high
- Oct 9, 2026
- Low since 2026
- $3.66
- Date of low
- Oct 9, 2026
- 52-week high
- $35,760.00
- 52-week low
- $3.66
- Last close
- $3.80
VIVK returns
1 week
-12.64%
VIVK price return, excluding dividends.
VIVK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.99 | 8.30 | 3.66 | 3.80 | -5.24% | |
| 4.30 | 4.37 | 4.01 | 4.01 | -7.82% | |
| 4.63 | 4.72 | 4.31 | 4.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VIVK chart for longer ranges.