Stock listing
NASDAQ:VIVK Vivakor, Inc. Stock
Home listing (NASDAQ) of Vivakor, Inc.
Follow Vivakor, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:VIVK
$0.87 USD -0.63 (-42.0%)
Close on Oct 30, 2026
- Day range
- $0.856 – $1.75 USDOct 30, 2026
- Volume
- 9.86M sharesOct 30, 2026
- Market cap
- $632,859 USDAt the close on Oct 30, 2026 · price × 727,759 shares outstanding
- Traded on an average day
- $2.61M USDMedian day 10,565 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:VIVK · Home | $0.87 USD | -0.63 (-42.0%) | 9,855,500 | $1.73 | $1.75 | $0.856 | $1.50 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:VIVK · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.87 | -0.63 | -42.0% | $1.73 | $1.75 | $0.856 | 9,855,500 | |
| $1.50 | -0.04 | -2.6% | $1.54 | $1.604 | $1.45 | 142,600 | |
| $1.54 | +0.10 | +6.9% | $1.46 | $1.65 | $1.454 | 268,500 | |
| $1.44 | +0.12 | +9.1% | $1.32 | $1.59 | $1.32 | 327,500 | |
| $1.32 | -0.14 | -9.6% | $1.45 | $1.45 | $1.28 | 138,500 | |
| $1.46 | -0.17 | -10.4% | $1.63 | $1.78 | $1.41 | 753,800 | |
| $1.63 | +0.38 | +30.4% | $1.23 | $1.92 | $1.16 | 3,279,500 | |
| $1.25 | -0.02 | -1.6% | $1.24 | $1.266 | $1.141 | 249,000 | |
| $1.27 | -0.12 | -8.6% | $1.36 | $1.43 | $1.26 | 204,400 | |
| $1.39 | -0.09 | -6.1% | $1.47 | $1.503 | $1.37 | 278,000 | |
| $1.48 | -0.02 | -1.3% | $1.50 | $1.72 | $1.48 | 435,800 | |
| $1.50 | -0.15 | -9.1% | $1.57 | $1.60 | $1.36 | 255,000 | |
| $1.65 | -0.20 | -10.8% | $1.79 | $1.82 | $1.65 | 271,100 | |
| $1.85 | -0.32 | -14.7% | $1.84 | $1.98 | $1.75 | 500,800 | |
| $2.17 | -1.63 | -42.9% | $2.67 | $2.70 | $2.14 | 1,430,700 | |
| $3.80 | -0.21 | -5.2% | $7.01 | $8.30 | $3.66 | 32,974,100 | |
| $4.01 | -0.34 | -7.8% | $4.30 | $4.37 | $4.01 | 50,700 | |
| $4.35 | -0.45 | -9.4% | $4.63 | $4.72 | $4.31 | 64,500 | |
| $4.80 | -0.04 | -0.8% | $5.02 | $5.42 | $4.57 | 1,901,900 | |
| $4.84 | +0.196 | +4.2% | $4.85 | $5.41 | $4.58 | 151,000 | |
| $4.644 | +0.294 | +6.8% | $4.575 | $4.80 | $4.353 | 6,273 | |
| $4.35 | -3.29 | -43.1% | $6.015 | $6.207 | $4.125 | 20,894 | |
| $7.64 | -0.149 | -1.9% | $7.749 | $7.767 | $7.50 | 3,815 | |
| $7.788 | -0.159 | -2.0% | $7.905 | $7.905 | $7.502 | 1,474 | |
| $7.947 | -0.079 | -1.0% | $7.80 | $8.022 | $7.80 | 1,531 | |
| $8.027 | +0.018 | +0.2% | $7.824 | $8.214 | $7.807 | 882 | |
| $8.009 | +0.036 | +0.5% | $8.058 | $8.37 | $7.80 | 3,462 | |
| $7.972 | -0.228 | -2.8% | $8.55 | $8.573 | $7.669 | 3,240 | |
| $8.201 | -0.609 | -6.9% | $8.60 | $8.787 | $7.95 | 2,848 | |
| $8.81 | -0.591 | -6.3% | $9.225 | $9.45 | $8.694 | 2,847 | |
| $9.401 | -0.349 | -3.6% | $9.813 | $10.15 | $9.15 | 2,408 | |
| $9.75 | +0.63 | +6.9% | $9.029 | $10.19 | $9.029 | 3,553 | |
| $9.12 | -0.64 | -6.6% | $9.75 | $9.816 | $9.006 | 3,391 | |
| $9.76 | -0.741 | -7.1% | $10.50 | $10.61 | $9.608 | 4,558 | |
| $10.50 | -1.306 | -11.1% | $11.55 | $11.55 | $10.50 | 3,575 | |
| $11.81 | -0.942 | -7.4% | $12.00 | $12.00 | $11.25 | 4,161 | |
| $12.75 | +0.30 | +2.4% | $13.20 | $13.59 | $12.37 | 10,770 | |
| $12.45 | -0.843 | -6.3% | $13.50 | $13.50 | $12.23 | 5,496 | |
| $13.29 | +0.945 | +7.7% | $12.60 | $13.35 | $12.08 | 10,359 | |
| $12.35 | -1.735 | -12.3% | $13.35 | $13.36 | $12.00 | 9,997 | |
| $14.08 | +0.567 | +4.2% | $13.50 | $14.39 | $13.28 | 21,063 | |
| $13.52 | +1.758 | +15.0% | $15.75 | $17.10 | $12.98 | 353,985 | |
| $11.76 | +0.057 | +0.5% | $11.83 | $12.15 | $10.05 | 15,191 | |
| $11.70 | -0.819 | -6.5% | $12.75 | $12.75 | $11.55 | 3,574 | |
| $12.52 | -1.193 | -8.7% | $13.90 | $13.90 | $12.47 | 2,813 | |
| $13.71 | +0.638 | +4.9% | $12.92 | $13.94 | $12.51 | 4,346 | |
| $13.08 | +0.104 | +0.8% | $12.60 | $14.25 | $12.35 | 5,741 | |
| $12.97 | -1.953 | -13.1% | $14.99 | $15.30 | $12.41 | 11,711 | |
| $14.93 | -1.125 | -7.0% | $16.20 | $16.35 | $14.55 | 13,106 | |
| $16.05 | -0.30 | -1.8% | $17.85 | $18.60 | $15.15 | 32,920 | |
| $16.35 | -1.20 | -6.8% | $17.25 | $17.55 | $15.98 | 5,265 | |
| $17.55 | -0.15 | -0.8% | $17.85 | $18.30 | $16.95 | 5,285 | |
| $17.70 | -0.60 | -3.3% | $18.30 | $18.49 | $17.55 | 4,799 | |
| $18.30 | 0.00 | 0.0% | $18.15 | $19.35 | $17.85 | 6,278 | |
| $18.30 | -0.90 | -4.7% | $18.75 | $19.20 | $17.85 | 5,724 | |
| $19.20 | -0.75 | -3.8% | $19.65 | $20.70 | $19.20 | 21,041 | |
| $19.95 | +0.30 | +1.5% | $19.35 | $20.55 | $19.05 | 4,913 | |
| $19.65 | -1.80 | -8.4% | $21.00 | $21.00 | $18.90 | 8,462 | |
| $21.45 | +2.55 | +13.5% | $24.00 | $28.80 | $19.95 | 109,230 | |
| $18.90 | -2.55 | -11.9% | $19.65 | $21.00 | $16.50 | 9,537 | |
| $21.45 | -0.45 | -2.1% | $21.75 | $23.10 | $21.30 | 7,500 | |
| $21.90 | -2.85 | -11.5% | $23.40 | $23.40 | $21.60 | 8,458 | |
| $24.75 | -2.25 | -8.3% | $25.20 | $26.40 | $24.75 | 7,943 | |
| $27.00 | -2.10 | -7.2% | $27.75 | $28.20 | $24.77 | 15,418 | |
| $29.10 | -1.35 | -4.4% | $30.30 | $34.20 | $28.16 | 36,714 | |
| $30.45 | -5.55 | -15.4% | $31.05 | $31.80 | $29.25 | 20,157 |
- Ticker
- NASDAQ:VIVK
- Asset type
- Stock
- Sector
- Energy
- Industry
- Pipelines, storage & LNG
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 30, 2026
Vivakor Announces Proposed Hydrogen Plant and Fueling Station at a Texas International Airport
Latest deck · Dec 3, 2025
Noble Conference December 2025
Conference · 21 slides
Latest news
Vivakor Announces Proposed Hydrogen Plant and Fueling Station at a Texas International Airport
Oct 30, 2026
Closed $0.87 (-42.0%) on Oct 30, 2026
Vivakor Completes Direct Midstream Due Diligence, Advancing Proposed $40 Million Acquisition Toward Definitive Agreement
Oct 23, 2026
Closed $1.46 (-10.4%) on Oct 23, 2026
Vivakor Advances Houston Remediation Processing Center Toward Q1 2027 Commercial Operations
Oct 22, 2026
Closed $1.63 (+30.4%) on Oct 22, 2026
Vivakor Signs LOI for Proposed $40 Million Acquisition of Direct Midstream
Oct 9, 2026
Closed $3.80 (-5.2%) on Oct 9, 2026
Vivakor Enters into Indication of Interest to Acquire Direct Midstream
Oct 6, 2026
Closed $4.80 (-0.8%) on Oct 6, 2026
Vivakor Announces 1-for-15 Reverse Stock Split
Sep 30, 2026
Closed $4.35 (-43.1%) on Oct 1, 2026
Vivakor Provides Update on Special Dividend of Adapti Shares
Sep 3, 2026
Closed $14.08 (+4.2%) on Sep 3, 2026
Vivakor provides Q3 2026 revenue guidance of approximately $270 million
Sep 2, 2026
Closed $13.52 (+15.0%) on Sep 2, 2026
Vivakor Raises 2026 Supply & Trading Outlook to $3.5 Billion Amid Expanding Crude Oil Market Opportunities
Aug 25, 2026
Closed $12.97 (-13.1%) on Aug 25, 2026
Vivakor's trading platform surpasses $2 billion milestone
Aug 24, 2026
Closed $14.93 (-7.0%) on Aug 24, 2026
Decks
Noble Conference December 2025
Conference · 21 slides · Dec 3, 2025
Think Equity Conference October 2025
Conference · 14 slides · Oct 30, 2025
Investor Presentation (October 2024)
Investor deck · 26 slides · Oct 30, 2024
Investor Presentation (April 2024)
Investor deck · 17 slides · Apr 3, 2024
Vivakor, Inc. on 6ix
- Sector
- Energy
- Industry
- Pipelines, storage & LNG
- News releases
- 43 in the last 12 months · 72 in all · newest Oct 30, 2026 · oldest 2024
- Decks
- 4 decks · latest Dec 3, 2025
Where Vivakor, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:VIVK · Home listing · This page | NASDAQ | United States | USD |
| BOATS:VIVK | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Vivakor, Inc.