Get the Stockscreener App
0.78
1.25%
-0.0099
After Hours:
1.82
1.04
+133.33%
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 May 09, 2025, is $0.78.
- 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 78.12% to $0.78 now.
- The 52-week high stock price for VIVK is $3.45, representing a 342.31% increase from the current share price, occurred on July 02, 2024.
- The 52-week low stock price for VIVK is $0.5504, indicating a -29.44% 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 |
|---|---|---|---|---|---|
| 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% |
| May 05, 2025 | $0.8198 | $0.7606 | $0.0592 | 17,645.0 | -4.63% |
| May 02, 2025 | $0.82 | $0.80 | $0.02 | 48,014.0 | +1.23% |
| May 01, 2025 | $0.9599 | $0.8025 | $0.1574 | 52,480.0 | -10.00% |
| Apr 30, 2025 | $1.08 | $0.89 | $0.1891 | 57,210.0 | -15.52% |
| Apr 29, 2025 | $1.07 | $1.00 | $0.0698 | 16,161.0 | -1.75% |
| Apr 28, 2025 | $1.13 | $0.9856 | $0.1444 | 28,273.0 | -3.18% |
| Apr 25, 2025 | $1.13 | $0.95 | $0.18 | 19,281.0 | +13.11% |
| Apr 24, 2025 | $1.11 | $0.95 | $0.16 | 65,749.0 | -3.86% |
| Apr 23, 2025 | $1.09 | $0.936 | $0.1539 | 42,608.0 | +7.08% |
| Apr 22, 2025 | $0.965 | $0.87 | $0.095 | 48,132.0 | +6.97% |
| Apr 21, 2025 | $1.00 | $0.8651 | $0.1349 | 43,466.0 | -6.17% |
| Apr 17, 2025 | $1.12 | $0.862 | $0.258 | 192,179.0 | -1.02% |
| Apr 16, 2025 | $1.00 | $0.7501 | $0.2499 | 198,095.0 | +24.64% |
| Apr 15, 2025 | $0.8649 | $0.72 | $0.1449 | 34,197.0 | -8.40% |
| Apr 14, 2025 | $0.848 | $0.7566 | $0.0914 | 26,017.0 | +6.01% |
| Apr 11, 2025 | $0.82 | $0.7135 | $0.1065 | 20,409.0 | -0.01% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.9599 | $0.7195 | $0.2404 | 311,126.0 | -13.33% |
| 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% |
2.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):