0.994
price down icon2.55%   -0.026
 
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
2025-08-06 $1.07 $0.9802 $0.0895 133,440.0 -2.55%
2025-08-05 $1.04 $0.9648 $0.0752 161,585.0 +6.25%
2025-08-04 $1.07 $0.96 $0.11 316,936.0 -13.51%
2025-08-01 $1.28 $1.01 $0.27 1,132,535.0 +0.91%
2025-07-31 $1.21 $0.9899 $0.2201 872,144.0 +5.77%
2025-07-30 $1.30 $0.9451 $0.3549 1,779,242.0 -8.77%
2025-07-29 $1.15 $0.9259 $0.2241 796,438.0 +23.12%
2025-07-28 $0.97 $0.9194 $0.0506 60,405.0 +0.64%
2025-07-25 $1.00 $0.8101 $0.1899 391,133.0 +14.29%
2025-07-24 $0.859 $0.8003 $0.0587 26,232.0 -6.17%
2025-07-23 $0.8699 $0.8146 $0.0553 86,320.0 +4.27%
2025-07-22 $0.87 $0.8206 $0.0494 37,692.0 -6.50%
2025-07-21 $0.89 $0.85 $0.04 72,287.0 +2.54%
2025-07-18 $0.875 $0.777 $0.098 104,425.0 +3.03%
2025-07-17 $0.84 $0.78 $0.06 173,534.0 +8.04%
2025-07-16 $0.8132 $0.7502 $0.063 23,724.0 -1.07%
2025-07-15 $0.786 $0.735 $0.051 88,682.0 +2.11%
2025-07-14 $0.7948 $0.73 $0.0648 42,865.0 -2.47%
2025-07-11 $0.81 $0.761 $0.049 53,545.0 -1.70%
2025-07-10 $0.80 $0.7621 $0.0379 23,823.0 +2.87%
2025-07-09 $0.81 $0.7656 $0.0444 17,253.0 -1.66%
2025-07-08 $0.84 $0.74 $0.10 67,124.0 +3.40%

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
2025-08 $1.28 $0.96 $0.32 1,877,936.0 -9.64%
2025-07 $1.30 $0.73 $0.57 4,842,141.0 +37.50%
2025-06 $1.19 $0.6686 $0.5215 7,216,456.0 -29.82%
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 IMO
$85.53
price up icon 0.73%
oil_gas_integrated SU
$39.23
price down icon 0.05%
oil_gas_integrated PBR
$13.01
price up icon 0.77%
oil_gas_integrated E
$34.52
price up icon 0.79%
$24.75
price down icon 1.67%
oil_gas_integrated BP
$33.88
price up icon 0.83%
大文字化:     |  ボリューム (24 時間):