Range Low Price High Price Comment
30 days $1.45 $9.63 Friday, 31st Jul 2026 VIVK stock ended at $1.94. This is 4.43% less than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 21.45% from a day low at $1.88 to a day high of $2.28.
90 days $1.45 $41.20
52 weeks $1.45 $204,800,000.00

Historical Vivakor, Inc. prices

Date Open High Low Close Volume
Jul 31, 2026 $2.01 $2.28 $1.88 $1.94 4 102 277
Jul 30, 2026 $2.07 $2.12 $1.95 $2.03 4 201 548
Jul 29, 2026 $2.77 $2.78 $2.17 $2.40 0
Jul 28, 2026 $1.98 $2.06 $1.82 $1.94 2 115 456
Jul 27, 2026 $2.38 $2.45 $1.98 $2.10 4 268 877
Jul 24, 2026 $3.60 $3.92 $2.53 $2.91 105 734 033
Jul 23, 2026 $1.56 $2.62 $1.45 $2.12 23 208 093
Jul 22, 2026 $2.07 $2.16 $1.50 $1.63 4 929 573
Jul 21, 2026 $4.75 $9.63 $2.49 $2.58 139 964 636
Jul 20, 2026 $2.05 $2.05 $1.51 $1.73 1 274 628
Jul 17, 2026 $4.11 $4.18 $2.11 $2.26 2 416 069
Jul 16, 2026 $4.17 $4.53 $3.96 $4.26 113 110
Jul 15, 2026 $4.30 $4.88 $4.20 $4.49 208 120
Jul 14, 2026 $6.13 $6.13 $5.23 $6.03 0
Jul 13, 2026 $5.24 $6.76 $5.06 $6.14 236 916
Jul 10, 2026 $5.84 $5.84 $5.10 $5.25 69 280
Jul 09, 2026 $5.84 $6.49 $5.40 $6.20 123 809
Jul 08, 2026 $7.62 $7.96 $6.12 $6.46 2 555 049
Jul 07, 2026 $6.38 $6.58 $5.92 $6.30 27 725
Jul 06, 2026 $6.70 $6.70 $6.02 $6.53 14 771
Jul 02, 2026 $7.00 $7.35 $6.20 $6.54 30 621
Jul 01, 2026 $6.84 $7.00 $6.40 $6.90 13 532
Jun 30, 2026 $7.00 $7.00 $6.14 $6.60 23 991
Jun 29, 2026 $7.70 $7.74 $6.36 $6.72 68 950
Jun 26, 2026 $7.91 $8.30 $7.47 $8.07 46 102

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use VIVK stock historical prices to predict future price movements?
Trend Analysis: Examine the VIVK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the VIVK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT VIVAKOR, INC.
Vivakor
Vivakor, Inc. operates, acquires, and develops clean energy technologies and environmental solutions primarily focused on soil remediation in the United States and Kuwait. It specializes in the remediation of soil and the extraction of hydrocarbons, such as oil from properties contaminated by or laden with heavy crude oil and other hydrocarbon-based substances. The company was founded in 2006 and is based in Lehi, Utah....
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE