Vivakor Inc (VIVK)

Overview News Price History Financials Discussions Forecast Stock Split

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 October 14, 2026, is $1.665.

Vivakor Inc all-time high stock price is $35,760.00, occurred on October 16, 2025.
The lowest Vivakor Inc stock price recorded was $1.75 on October 13, 2026. Since then, Vivakor Inc's stock price has risen over -4.86% to $1.665 now.
The 52-week high stock price for VIVK is $35,760.00, representing a 2.15M% increase from the current share price, occurred on October 16, 2025.
The 52-week low stock price for VIVK is $1.75, indicating a 5.11% decrease from the current share price, occurred on October 13, 2026.
The closing price of Vivakor Inc (VIVK) stock in the beginning of 2025 was $22,140.00. The stock closed the year at $594.00, a loss of over -97.32% for the year.

The table below shows more information about VIVK historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 14, 2026	$1.82	$1.65	$0.17	177,570.0	-10.00%
Oct 13, 2026	$1.98	$1.75	$0.2299	500,773.0	-14.75%
Oct 12, 2026	$2.70	$2.14	$0.56	1,430,702.0	-42.89%
Oct 09, 2026	$8.30	$3.66	$4.64	32,974,121.0	-5.24%
Oct 08, 2026	$4.37	$4.01	$0.3599	52,234.0	-7.82%
Oct 07, 2026	$4.72	$4.31	$0.41	70,715.0	-9.38%
Oct 06, 2026	$5.42	$4.57	$0.8498	1,907,345.0	-0.83%
Oct 05, 2026	$5.41	$4.58	$0.8299	151,978.0	+4.22%
Oct 02, 2026	$4.80	$4.35	$0.447	94,102.0	+6.76%
Oct 01, 2026	$6.21	$4.12	$2.08	313,409.0	-43.06%
Sep 30, 2026	$7.77	$7.50	$0.267	57,226.0	-1.91%
Sep 29, 2026	$7.91	$7.50	$0.4035	21,550.0	-2.00%
Sep 28, 2026	$8.02	$7.80	$0.2219	22,957.0	-0.99%
Sep 25, 2026	$8.21	$7.81	$0.4065	13,594.0	+0.22%
Sep 24, 2026	$8.37	$7.80	$0.57	51,572.0	+0.45%
Sep 23, 2026	$8.57	$7.67	$0.903	49,032.0	-2.78%
Sep 22, 2026	$8.79	$7.95	$0.837	42,729.0	-6.91%
Sep 21, 2026	$9.45	$8.69	$0.756	39,833.0	-6.29%
Sep 18, 2026	$10.15	$9.15	$1.00	35,533.0	-3.58%
Sep 17, 2026	$10.19	$9.03	$1.16	52,644.0	+6.91%
Sep 16, 2026	$9.82	$9.01	$0.81	48,824.0	-6.56%
Sep 15, 2026	$10.61	$9.61	$0.9975	66,637.0	-7.06%

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 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$8.30	$1.65	$6.65	37,672,949.0	-78.21%
Sep, 2026	$17.10	$7.50	$9.60	6,815,392.0	-34.71%
Aug, 2026	$28.80	$11.55	$17.25	4,247,728.0	-59.79%
Jul, 2026	$144.4	$21.75	$122.7	23,186,701.0	-70.61%
Jun, 2026	$408.0	$92.04	$316.0	508,936.0	-75.56%
May, 2026	$672.0	$351.0	$321.0	5,792.0	-38.91%
Apr, 2026	$939.0	$564.0	$375.0	33,879.0	-30.50%
Mar, 2026	$1,020.0	$594.0	$426.0	1,308.0	+16.91%
Feb, 2026	$1,440.0	$336.0	$1,104.0	3,978.0	+94.29%
Jan, 2026	$870.0	$306.0	$564.0	5,170.0	-29.29%

Vivakor Inc Stock (VIVK) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$7,745.4	$606.0	$7,139.4	32,739.0	-91.19%
Nov, 2025	$14,040.0	$6,600.0	$7,440.0	8,581.0	-47.00%
Oct, 2025	$35,760.0	$10,500.0	$25,260.0	28,519.0	-44.94%
Sep, 2025	$29,400.0	$15,114.0	$14,286.0	1,981.0	+0.00%