Get the Stockscreener App
0.84
21.50%
-0.23
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 June 03, 2025, is $0.84.
- 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 91.82% to $0.84 now.
- The 52-week high stock price for VIVK is $3.45, representing a 310.71% increase from the current share price, occurred on July 02, 2024.
- The 52-week low stock price for VIVK is $0.5504, indicating a -34.48% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 03, 2025 | $1.07 | $0.8212 | $0.2488 | 576,475.0 | -21.50% |
| Jun 02, 2025 | $1.19 | $1.00 | $0.19 | 1,162,666.0 | -6.14% |
| May 30, 2025 | $1.27 | $0.9715 | $0.2985 | 28,166,217.0 | +34.15% |
| May 29, 2025 | $0.89 | $0.7218 | $0.1682 | 4,055,966.0 | +16.11% |
| May 28, 2025 | $0.80 | $0.71 | $0.09 | 50,126.0 | +3.52% |
| May 27, 2025 | $0.74 | $0.7063 | $0.0337 | 7,023.0 | -5.72% |
| May 23, 2025 | $0.75 | $0.72 | $0.03 | 66,587.0 | -4.59% |
| May 22, 2025 | $0.80 | $0.7101 | $0.0899 | 7,909.0 | +0.77% |
| May 21, 2025 | $0.809 | $0.78 | $0.029 | 15,351.0 | +1.56% |
| May 20, 2025 | $0.8139 | $0.768 | $0.0459 | 14,908.0 | -2.19% |
| May 19, 2025 | $0.8125 | $0.7528 | $0.0597 | 9,429.0 | +0.93% |
| May 16, 2025 | $0.814 | $0.7601 | $0.0539 | 23,044.0 | -3.83% |
| May 15, 2025 | $0.809 | $0.75 | $0.059 | 17,460.0 | +5.56% |
| May 14, 2025 | $0.812 | $0.7504 | $0.0616 | 47,336.0 | -5.38% |
| May 13, 2025 | $0.8169 | $0.7505 | $0.0664 | 36,573.0 | -1.22% |
| May 12, 2025 | $0.82 | $0.75 | $0.07 | 53,092.0 | +5.13% |
| May 09, 2025 | $0.818 | $0.7699 | $0.0481 | 35,338.0 | -1.25% |
| May 08, 2025 | $0.8166 | $0.7421 | $0.0745 | 25,714.0 | +5.32% |
| May 07, 2025 | $0.82 | $0.7195 | $0.1005 | 29,069.0 | -8.27% |
| May 06, 2025 | $0.82 | $0.75 | $0.07 | 67,528.0 | +4.55% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $1.19 | $0.8212 | $0.3688 | 2,315,616.0 | -26.32% |
| 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% |
0.74%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):