Get the Stockscreener App
1.11
0.91%
0.01
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 01, 2025, is $1.11.
- 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 153.48% to $1.11 now.
- The 52-week high stock price for VIVK is $2.29, representing a 106.31% increase from the current share price, occurred on August 02, 2024.
- The 52-week low stock price for VIVK is $0.5504, indicating a -50.41% 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 23, 2025 | $0.8699 | $0.8146 | $0.0553 | 86,320.0 | +4.27% |
| Jul 22, 2025 | $0.87 | $0.8206 | $0.0494 | 37,692.0 | -6.50% |
| Jul 21, 2025 | $0.89 | $0.85 | $0.04 | 72,287.0 | +2.54% |
| Jul 18, 2025 | $0.875 | $0.777 | $0.098 | 104,425.0 | +3.03% |
| Jul 17, 2025 | $0.84 | $0.78 | $0.06 | 173,534.0 | +8.04% |
| Jul 16, 2025 | $0.8132 | $0.7502 | $0.063 | 23,724.0 | -1.07% |
| Jul 15, 2025 | $0.786 | $0.735 | $0.051 | 88,682.0 | +2.11% |
| Jul 14, 2025 | $0.7948 | $0.73 | $0.0648 | 42,865.0 | -2.47% |
| Jul 11, 2025 | $0.81 | $0.761 | $0.049 | 53,545.0 | -1.70% |
| Jul 10, 2025 | $0.80 | $0.7621 | $0.0379 | 23,823.0 | +2.87% |
| Jul 09, 2025 | $0.81 | $0.7656 | $0.0444 | 17,253.0 | -1.66% |
| Jul 08, 2025 | $0.84 | $0.74 | $0.10 | 67,124.0 | +3.40% |
| Jul 07, 2025 | $0.785 | $0.75 | $0.035 | 42,998.0 | -1.73% |
| Jul 03, 2025 | $0.81 | $0.7644 | $0.0456 | 18,052.0 | -1.36% |
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 | $1.01 | $0.27 | 1,132,535.0 | +0.00% |
| Jul, 2025 | $1.30 | $0.73 | $0.57 | 5,974,676.0 | +38.75% |
| 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% |
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):