0.84
price up icon0.00%   0.00
 
loading

Vivakor Inc (VIVK) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-04 $0.9599 $0.7901 $0.1698 320,055.0 +0.71%
2025-06-03 $1.07 $0.8212 $0.2488 576,475.0 -21.50%
2025-06-02 $1.19 $1.00 $0.19 1,162,666.0 -6.14%
2025-05-30 $1.27 $0.9715 $0.2985 28,166,217.0 +34.15%
2025-05-29 $0.89 $0.7218 $0.1682 4,055,966.0 +16.11%
2025-05-28 $0.80 $0.71 $0.09 50,126.0 +3.52%
2025-05-27 $0.74 $0.7063 $0.0337 7,023.0 -5.72%
2025-05-23 $0.75 $0.72 $0.03 66,587.0 -4.59%
2025-05-22 $0.80 $0.7101 $0.0899 7,909.0 +0.77%
2025-05-21 $0.809 $0.78 $0.029 15,351.0 +1.56%
2025-05-20 $0.8139 $0.768 $0.0459 14,908.0 -2.19%
2025-05-19 $0.8125 $0.7528 $0.0597 9,429.0 +0.93%
2025-05-16 $0.814 $0.7601 $0.0539 23,044.0 -3.83%
2025-05-15 $0.809 $0.75 $0.059 17,460.0 +5.56%
2025-05-14 $0.812 $0.7504 $0.0616 47,336.0 -5.38%
2025-05-13 $0.8169 $0.7505 $0.0664 36,573.0 -1.22%
2025-05-12 $0.82 $0.75 $0.07 53,092.0 +5.13%
2025-05-09 $0.818 $0.7699 $0.0481 35,338.0 -1.25%
2025-05-08 $0.8166 $0.7421 $0.0745 25,714.0 +5.32%
2025-05-07 $0.82 $0.7195 $0.1005 29,069.0 -8.27%
2025-05-06 $0.82 $0.75 $0.07 67,528.0 +4.55%

Vivakor Inc (VIVK) 株の年ごとの株価履歴

この詳細な分析では、Vivakor Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はVIVK株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Vivakor Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のVivakor Inc (VIVK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $1.19 $0.7901 $0.3999 2,059,196.0 -25.79%
2025-05 $1.27 $0.7063 $0.5637 32,846,809.0 +26.67%
2025-04 $1.13 $0.69 $0.44 1,254,284.0 +20.00%
2025-03 $1.06 $0.5504 $0.5097 758,758.0 -8.54%
2025-02 $1.04 $0.78 $0.26 680,035.0 -16.33%
2025-01 $1.49 $0.89 $0.60 1,223,476.0 -19.67%

2024年のVivakor Inc (VIVK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.61 $1.06 $0.55 370,822.0 -23.22%
2024-11 $1.74 $1.38 $0.3565 487,035.0 -3.13%
2024-10 $1.69 $1.34 $0.35 987,710.0 +3.90%
2024-09 $2.00 $1.40 $0.60 1,653,795.0 -23.00%
2024-08 $2.29 $1.79 $0.50 1,416,415.0 -7.83%
2024-07 $3.45 $1.97 $1.48 2,363,627.0 +8.50%
2024-06 $2.34 $1.52 $0.8199 835,024.0 +29.03%
2024-05 $1.59 $1.04 $0.55 781,370.0 +34.61%
2024-04 $1.84 $0.751 $1.09 3,742,432.0 +45.72%
2024-03 $1.48 $0.67 $0.81 6,999,724.0 -8.34%
2024-02 $1.02 $0.82 $0.20 230,052.0 -10.20%
2024-01 $1.07 $0.911 $0.159 118,086.0 -8.21%

2023年のVivakor Inc (VIVK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.11 $0.82 $0.29 339,414.0 +10.13%
2023-11 $1.11 $0.53 $0.58 526,870.0 +78.19%
2023-10 $1.08 $0.4379 $0.642 449,108.0 -47.75%
2023-09 $1.25 $1.02 $0.23 382,532.0 -11.30%
2023-08 $1.24 $0.9556 $0.2844 361,849.0 -1.71%
2023-07 $1.43 $1.02 $0.41 1,645,049.0 +3.55%
2023-06 $1.22 $1.05 $0.1699 217,816.0 -4.19%
2023-05 $1.28 $1.06 $0.22 466,747.0 +1.18%
2023-04 $1.32 $1.02 $0.30 399,986.0 +1.36%
2023-03 $1.37 $1.05 $0.32 327,349.0 +0.88%
2023-02 $1.60 $1.00 $0.60 603,517.0 -14.29%
2023-01 $1.63 $0.9357 $0.6943 747,178.0 +29.47%
oil_gas_integrated SU
$36.83
price down icon 0.39%
$24.27
price down icon 0.21%
oil_gas_integrated PBR
$11.14
price down icon 4.79%
oil_gas_integrated E
$30.21
price down icon 0.56%
oil_gas_integrated TTE
$59.05
price down icon 1.69%
oil_gas_integrated CVX
$139.90
price up icon 0.27%
大文字化:     |  ボリューム (24 時間):