0.8186
price down icon1.96%   -0.0164
 
loading

Vivakor Inc Stock (VIVK) Price History

The historical daily chart and data for Vivakor Inc stock (VIVK), show that the latest closing stock price as of August 22, 2025, is $0.8186.
  • Vivakor Inc all-time high stock price is $4.50, occurred on April 27, 2022.
  • The lowest Vivakor Inc stock price recorded was $0.4379 on October 30, 2023. Since then, Vivakor Inc's stock price has risen over 86.94% to $0.8186 now.
  • The 52-week high stock price for VIVK is $2.05, representing a 150.43% increase from the current share price, occurred on August 21, 2024.
  • The 52-week low stock price for VIVK is $0.5504, indicating a -32.76% decrease from the current share price, occurred on March 11, 2025.
  • The closing price of Vivakor Inc (VIVK) stock in the beginning of 2024 was $2.44. The stock closed the year at $1.0273, a loss of over -57.90% for the year.
The table below shows more information about VIVK historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $0.8381 $0.8022 $0.0359 151,362.0 -1.96%
Aug 21, 2025 $0.84 $0.8133 $0.0267 54,445.0 -0.60%
Aug 20, 2025 $0.85 $0.82 $0.03 44,564.0 +0.61%
Aug 19, 2025 $0.863 $0.8132 $0.0498 106,421.0 -0.86%
Aug 18, 2025 $0.8796 $0.83 $0.0496 91,978.0 +1.49%
Aug 15, 2025 $0.88 $0.82 $0.06 140,033.0 -3.52%
Aug 14, 2025 $0.8901 $0.811 $0.0791 99,311.0 +1.18%
Aug 13, 2025 $0.933 $0.83 $0.103 187,023.0 -7.06%
Aug 12, 2025 $0.969 $0.852 $0.117 127,429.0 -4.10%
Aug 11, 2025 $1.00 $0.94 $0.06 116,004.0 -1.29%
Aug 08, 2025 $1.01 $0.94 $0.07 109,453.0 +1.64%
Aug 07, 2025 $1.04 $0.95 $0.09 101,980.0 -4.37%
Aug 06, 2025 $1.07 $0.9802 $0.0895 133,440.0 -2.55%
Aug 05, 2025 $1.04 $0.9648 $0.0752 161,585.0 +6.25%
Aug 04, 2025 $1.07 $0.96 $0.11 316,936.0 -13.51%
Aug 01, 2025 $1.28 $1.01 $0.27 1,132,535.0 +0.91%
Jul 31, 2025 $1.21 $0.9899 $0.2201 872,144.0 +5.77%
Jul 30, 2025 $1.30 $0.9451 $0.3549 1,779,242.0 -8.77%
Jul 29, 2025 $1.15 $0.9259 $0.2241 796,438.0 +23.12%
Jul 28, 2025 $0.97 $0.9194 $0.0506 60,405.0 +0.64%
Jul 25, 2025 $1.00 $0.8101 $0.1899 391,133.0 +14.29%
Jul 24, 2025 $0.859 $0.8003 $0.0587 26,232.0 -6.17%

Vivakor Inc Stock (VIVK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Vivakor Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VIVK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vivakor Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Vivakor Inc Stock (VIVK) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $1.28 $0.8022 $0.4778 3,225,861.0 -25.58%
Jul, 2025 $1.30 $0.73 $0.57 4,842,141.0 +37.50%
Jun, 2025 $1.19 $0.6686 $0.5215 7,216,456.0 -29.82%
May, 2025 $1.27 $0.7063 $0.5637 32,846,809.0 +26.67%
Apr, 2025 $1.13 $0.69 $0.44 1,254,284.0 +20.00%
Mar, 2025 $1.06 $0.5504 $0.5097 758,758.0 -8.54%
Feb, 2025 $1.04 $0.78 $0.26 680,035.0 -16.33%
Jan, 2025 $1.49 $0.89 $0.60 1,223,476.0 -19.67%

Vivakor Inc Stock (VIVK) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.61 $1.06 $0.55 370,822.0 -23.22%
Nov, 2024 $1.74 $1.38 $0.3565 487,035.0 -3.13%
Oct, 2024 $1.69 $1.34 $0.35 987,710.0 +3.90%
Sep, 2024 $2.00 $1.40 $0.60 1,653,795.0 -23.00%
Aug, 2024 $2.29 $1.79 $0.50 1,416,415.0 -7.83%
Jul, 2024 $3.45 $1.97 $1.48 2,363,627.0 +8.50%
Jun, 2024 $2.34 $1.52 $0.8199 835,024.0 +29.03%
May, 2024 $1.59 $1.04 $0.55 781,370.0 +34.61%
Apr, 2024 $1.84 $0.751 $1.09 3,742,432.0 +45.72%
Mar, 2024 $1.48 $0.67 $0.81 6,999,724.0 -8.34%
Feb, 2024 $1.02 $0.82 $0.20 230,052.0 -10.20%
Jan, 2024 $1.07 $0.911 $0.159 118,086.0 -8.21%

Vivakor Inc Stock (VIVK) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.11 $0.82 $0.29 339,414.0 +10.13%
Nov, 2023 $1.11 $0.53 $0.58 526,870.0 +78.19%
Oct, 2023 $1.08 $0.4379 $0.642 449,108.0 -47.75%
Sep, 2023 $1.25 $1.02 $0.23 382,532.0 -11.30%
Aug, 2023 $1.24 $0.9556 $0.2844 361,849.0 -1.71%
Jul, 2023 $1.43 $1.02 $0.41 1,645,049.0 +3.55%
Jun, 2023 $1.22 $1.05 $0.1699 217,816.0 -4.19%
May, 2023 $1.28 $1.06 $0.22 466,747.0 +1.18%
Apr, 2023 $1.32 $1.02 $0.30 399,986.0 +1.36%
Mar, 2023 $1.37 $1.05 $0.32 327,349.0 +0.88%
Feb, 2023 $1.60 $1.00 $0.60 603,517.0 -14.29%
Jan, 2023 $1.63 $0.9357 $0.6943 747,178.0 +29.47%
oil_gas_integrated IMO
$87.37
price up icon 3.49%
oil_gas_integrated PBR
$12.33
price up icon 3.18%
oil_gas_integrated SU
$39.99
price up icon 2.43%
oil_gas_integrated E
$35.93
price up icon 1.35%
$25.17
price up icon 0.80%
oil_gas_integrated BP
$34.74
price up icon 2.03%
Cap:     |  Volume (24h):