0.92
price up icon14.29%   0.115
after-market Dopo l'orario di chiusura: 1.82 0.90 +97.83%
loading

Storico Dei Prezzi Delle Azioni Di Vivakor Inc (VIVK)

Data Alto Basso Alto - Basso Volume % Modifica
2025-07-25 $1.00 $0.8101 $0.1899 391,133.0 +14.29%
2025-07-24 $0.859 $0.8003 $0.0587 26,232.0 -6.17%
2025-07-23 $0.8699 $0.8146 $0.0553 86,320.0 +4.27%
2025-07-22 $0.87 $0.8206 $0.0494 37,692.0 -6.50%
2025-07-21 $0.89 $0.85 $0.04 72,287.0 +2.54%
2025-07-18 $0.875 $0.777 $0.098 104,425.0 +3.03%
2025-07-17 $0.84 $0.78 $0.06 173,534.0 +8.04%
2025-07-16 $0.8132 $0.7502 $0.063 23,724.0 -1.07%
2025-07-15 $0.786 $0.735 $0.051 88,682.0 +2.11%
2025-07-14 $0.7948 $0.73 $0.0648 42,865.0 -2.47%
2025-07-11 $0.81 $0.761 $0.049 53,545.0 -1.70%
2025-07-10 $0.80 $0.7621 $0.0379 23,823.0 +2.87%
2025-07-09 $0.81 $0.7656 $0.0444 17,253.0 -1.66%
2025-07-08 $0.84 $0.74 $0.10 67,124.0 +3.40%
2025-07-07 $0.785 $0.75 $0.035 42,998.0 -1.73%
2025-07-03 $0.81 $0.7644 $0.0456 18,052.0 -1.36%
2025-07-02 $0.8132 $0.7601 $0.0531 32,190.0 +0.52%
2025-07-01 $0.82 $0.781 $0.039 32,033.0 -2.38%
2025-06-30 $0.8499 $0.7968 $0.0531 55,152.0 -1.48%
2025-06-27 $0.877 $0.812 $0.065 40,412.0 -6.67%
2025-06-26 $0.90 $0.8331 $0.0669 94,602.0 -2.08%

Vivakor Inc Stock (VIVK) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Vivakor Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni VIVK. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Vivakor Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Vivakor Inc Storia dei prezzi delle azioni (VIVK) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-07 $1.00 $0.73 $0.27 1,725,045.0 +15.00%
2025-06 $1.19 $0.6686 $0.5215 7,216,456.0 -29.82%
2025-05 $1.27 $0.7063 $0.5637 32,846,809.0 +26.67%
2025-04 $1.13 $0.69 $0.44 1,254,284.0 +20.00%
2025-03 $1.06 $0.5504 $0.5097 758,758.0 -8.54%
2025-02 $1.04 $0.78 $0.26 680,035.0 -16.33%
2025-01 $1.49 $0.89 $0.60 1,223,476.0 -19.67%

Vivakor Inc Storia dei prezzi delle azioni (VIVK) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $1.61 $1.06 $0.55 370,822.0 -23.22%
2024-11 $1.74 $1.38 $0.3565 487,035.0 -3.13%
2024-10 $1.69 $1.34 $0.35 987,710.0 +3.90%
2024-09 $2.00 $1.40 $0.60 1,653,795.0 -23.00%
2024-08 $2.29 $1.79 $0.50 1,416,415.0 -7.83%
2024-07 $3.45 $1.97 $1.48 2,363,627.0 +8.50%
2024-06 $2.34 $1.52 $0.8199 835,024.0 +29.03%
2024-05 $1.59 $1.04 $0.55 781,370.0 +34.61%
2024-04 $1.84 $0.751 $1.09 3,742,432.0 +45.72%
2024-03 $1.48 $0.67 $0.81 6,999,724.0 -8.34%
2024-02 $1.02 $0.82 $0.20 230,052.0 -10.20%
2024-01 $1.07 $0.911 $0.159 118,086.0 -8.21%

Vivakor Inc Storia dei prezzi delle azioni (VIVK) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $1.11 $0.82 $0.29 339,414.0 +10.13%
2023-11 $1.11 $0.53 $0.58 526,870.0 +78.19%
2023-10 $1.08 $0.4379 $0.642 449,108.0 -47.75%
2023-09 $1.25 $1.02 $0.23 382,532.0 -11.30%
2023-08 $1.24 $0.9556 $0.2844 361,849.0 -1.71%
2023-07 $1.43 $1.02 $0.41 1,645,049.0 +3.55%
2023-06 $1.22 $1.05 $0.1699 217,816.0 -4.19%
2023-05 $1.28 $1.06 $0.22 466,747.0 +1.18%
2023-04 $1.32 $1.02 $0.30 399,986.0 +1.36%
2023-03 $1.37 $1.05 $0.32 327,349.0 +0.88%
2023-02 $1.60 $1.00 $0.60 603,517.0 -14.29%
2023-01 $1.63 $0.9357 $0.6943 747,178.0 +29.47%
oil_gas_integrated IMO
$83.68
price down icon 0.49%
oil_gas_integrated PBR
$12.60
price down icon 0.40%
oil_gas_integrated SU
$39.28
price down icon 1.06%
oil_gas_integrated E
$34.69
price up icon 2.06%
$25.36
price down icon 1.25%
oil_gas_integrated BP
$32.20
price up icon 0.22%
Capitalizzazione:     |  Volume (24 ore):