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 June 18, 2026, is $0.489.

Vivakor Inc all-time high stock price is $4.50, occurred on April 27, 2022.
The lowest Vivakor Inc stock price recorded was $0.0323 on December 24, 2025. Since then, Vivakor Inc's stock price has risen over 1,414% to $0.489 now.
The 52-week high stock price for VIVK is $3.13, representing a 540.08% increase from the current share price, occurred on April 27, 2026.
The 52-week low stock price for VIVK is $0.45, indicating a -7.98% decrease from the current share price, occurred on June 18, 2026.
The closing price of Vivakor Inc (VIVK) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 18, 2026	$0.5086	$0.45	$0.0586	3,573,292.0	-4.12%
Jun 17, 2026	$0.7659	$0.508	$0.2579	81,696,483.0	-3.59%
Jun 16, 2026	$0.5294	$0.47	$0.0594	223,553.0	+6.65%
Jun 15, 2026	$0.5381	$0.4557	$0.0824	367,016.0	-7.82%
Jun 12, 2026	$0.6292	$0.50	$0.1292	567,898.0	-19.93%
Jun 11, 2026	$0.70	$0.52	$0.18	1,877,704.0	+5.00%
Jun 10, 2026	$0.6781	$0.5155	$0.1626	2,509,797.0	+15.63%
Jun 09, 2026	$0.9396	$0.4501	$0.4895	5,307,842.0	-12.14%
Jun 08, 2026	$0.72	$0.60	$0.12	647,815.0	-10.00%
Jun 05, 2026	$0.7593	$0.625	$0.1343	1,567,471.0	-17.17%
Jun 04, 2026	$1.14	$0.711	$0.429	34,564,205.0	-35.98%
Jun 03, 2026	$1.34	$1.25	$0.092	32,877.0	+0.00%
Jun 02, 2026	$1.34	$1.27	$0.07	23,300.0	-2.22%
Jun 01, 2026	$1.36	$1.27	$0.0916	35,747.0	+0.00%
May 29, 2026	$1.35	$1.23	$0.12	33,597.0	+0.00%
May 28, 2026	$1.35	$1.24	$0.11	26,657.0	+4.65%
May 27, 2026	$1.32	$1.22	$0.10	17,253.0	-3.01%
May 26, 2026	$1.39	$1.23	$0.16	45,688.0	-3.62%
May 22, 2026	$1.38	$1.20	$0.18	37,795.0	+6.15%
May 21, 2026	$1.31	$1.20	$0.11	86,353.0	+1.56%
May 20, 2026	$1.41	$1.17	$0.2401	128,511.0	-8.57%

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.