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 May 22, 2026, is $1.38.

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 4,172% to $1.38 now.
The 52-week high stock price for VIVK is $3.13, representing a 126.81% increase from the current share price, occurred on April 27, 2026.
The 52-week low stock price for VIVK is $1.17, indicating a -15.22% decrease from the current share price, occurred on May 20, 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
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%
May 19, 2026	$1.43	$1.34	$0.09	64,865.0	-1.41%
May 18, 2026	$1.50	$1.32	$0.18	75,684.0	+5.19%
May 15, 2026	$1.56	$1.30	$0.2538	71,426.0	-6.90%
May 14, 2026	$1.45	$1.33	$0.12	40,903.0	+0.69%
May 13, 2026	$1.60	$1.41	$0.19	130,325.0	-10.56%
May 12, 2026	$1.71	$1.52	$0.19	56,643.0	-5.85%
May 11, 2026	$1.85	$1.60	$0.25	104,276.0	-6.56%
May 08, 2026	$1.97	$1.69	$0.28	309,005.0	-1.61%
May 07, 2026	$1.86	$1.74	$0.12	88,946.0	+6.90%
May 06, 2026	$1.91	$1.70	$0.21	207,791.0	-10.77%
May 05, 2026	$2.06	$1.86	$0.1986	62,642.0	+3.17%
May 04, 2026	$2.02	$1.82	$0.1999	65,414.0	-10.85%
May 01, 2026	$2.24	$2.05	$0.19	84,063.0	-4.07%
Apr 30, 2026	$2.60	$2.03	$0.57	1,398,307.0	-3.49%
Apr 29, 2026	$2.39	$1.88	$0.5099	245,784.0	-10.89%
Apr 28, 2026	$2.79	$2.28	$0.51	348,347.0	-17.89%

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.