Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vivakor Inc (VIVK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 1.35 1.35 1.21 1.28 10,922
19th May 2026 (Tue) 1.39 1.39 1.35 1.40 6,592
18th May 2026 (Mon) 1.34 1.47 1.33 1.42 5,235
15th May 2026 (Fri) 1.48 1.48 1.31 1.35 8,268
14th May 2026 (Thu) 1.37 1.37 1.34 1.45 1,908
13th May 2026 (Wed) 1.52 1.52 1.41 1.44 18,048
12th May 2026 (Tue) 1.705 1.705 1.52 1.61 10,964
11th May 2026 (Mon) 1.76 1.76 1.60 1.71 6,857
8th May 2026 (Fri) 1.97 1.97 1.70 1.83 49,609
7th May 2026 (Thu) 1.75 1.83 1.74 1.86 3,333
6th May 2026 (Wed) 1.91 1.91 1.73 1.74 19,743
5th May 2026 (Tue) 1.885 2.03 1.885 1.95 4,985
4th May 2026 (Mon) 1.98 1.98 1.85 1.89 1,610
1st May 2026 (Fri) 2.13 2.13 2.06 2.12 6,439
30th Apr 2026 (Thu) 2.35 2.58 2.05 2.21 196,188
29th Apr 2026 (Wed) 2.32 2.32 1.90 2.29 19,517
28th Apr 2026 (Tue) 2.63 2.63 2.285 2.57 25,354
27th Apr 2026 (Mon) 2.94 3.015 2.18 3.13 1,039,333
24th Apr 2026 (Fri) 0.0497 0.0497 0.0348 0.0348 0
23rd Apr 2026 (Thu) 0.0497 0.0497 0.0348 0.0348 0
22nd Apr 2026 (Wed) 0.0497 0.0497 0.0348 0.0348 0
21st Apr 2026 (Tue) 0.0497 0.0497 0.0348 0.0348 0
20th Apr 2026 (Mon) 0.0497 0.0497 0.0348 0.0348 0
17th Apr 2026 (Fri) 0.0497 0.0497 0.0348 0.0348 0
16th Apr 2026 (Thu) 0.0497 0.0497 0.0348 0.0348 0
15th Apr 2026 (Wed) 0.0497 0.0497 0.0348 0.0348 0
14th Apr 2026 (Tue) 0.0497 0.0497 0.0348 0.0348 0
13th Apr 2026 (Mon) 0.0497 0.0497 0.0348 0.0348 0
10th Apr 2026 (Fri) 0.0497 0.0497 0.0348 0.0348 0
9th Apr 2026 (Thu) 0.0497 0.0497 0.0348 0.0348 0
8th Apr 2026 (Wed) 0.0497 0.0497 0.0348 0.0348 0
7th Apr 2026 (Tue) 0.0497 0.0497 0.0348 0.0348 0
6th Apr 2026 (Mon) 0.0497 0.0497 0.0348 0.0348 0
3rd Apr 2026 (Fri) 0.0497 0.0497 0.0348 0.0348 0
2nd Apr 2026 (Thu) 0.0497 0.0497 0.0348 0.0348 0
1st Apr 2026 (Wed) 0.0497 0.0497 0.0348 0.0348 0
31st Mar 2026 (Tue) 0.0497 0.0497 0.0348 0.0348 0
30th Mar 2026 (Mon) 0.0497 0.0497 0.0348 0.0348 0
27th Mar 2026 (Fri) 0.0497 0.0497 0.0348 0.0348 0
26th Mar 2026 (Thu) 0.0497 0.0497 0.0348 0.0348 0
25th Mar 2026 (Wed) 0.0497 0.0497 0.0348 0.0348 0
24th Mar 2026 (Tue) 0.0497 0.0497 0.0348 0.0348 0
23rd Mar 2026 (Mon) 0.0497 0.0497 0.0348 0.0348 0
FTSE 100 Latest
Value10,443.47
Change11.13