Get the Stockscreener App
0.0727
1.76%
-0.0013
After Hours:
1.82
1.7473
+2,403%
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 December 12, 2025, is $0.0727.
- Vivakor Inc all-time high stock price is $4.50, occurred on April 27, 2022.
- The lowest Vivakor Inc stock price recorded was $0.06 on December 10, 2025. Since then, Vivakor Inc's stock price has risen over 21.17% to $0.0727 now.
- The 52-week high stock price for VIVK is $1.49, representing a 1,950% increase from the current share price, occurred on January 13, 2025.
- The 52-week low stock price for VIVK is $0.06, indicating a -17.47% decrease from the current share price, occurred on December 10, 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $0.087 | $0.0681 | $0.0189 | 52,086,517.0 | -1.76% |
| Dec 11, 2025 | $0.0746 | $0.0648 | $0.0098 | 80,047,162.0 | +14.55% |
| Dec 10, 2025 | $0.0759 | $0.06 | $0.0159 | 20,893,668.0 | -18.84% |
| Dec 09, 2025 | $0.0885 | $0.073 | $0.0155 | 24,212,375.0 | -9.95% |
| Dec 08, 2025 | $0.099 | $0.085 | $0.014 | 22,540,088.0 | -11.60% |
| Dec 05, 2025 | $0.1071 | $0.0976 | $0.00955 | 12,840,220.0 | -4.67% |
| Dec 04, 2025 | $0.1123 | $0.0929 | $0.0194 | 21,932,250.0 | +10.65% |
| Dec 03, 2025 | $0.1085 | $0.089 | $0.0195 | 19,785,731.0 | -13.35% |
| Dec 02, 2025 | $0.1291 | $0.1062 | $0.0229 | 13,430,759.0 | -6.01% |
| Dec 01, 2025 | $0.123 | $0.11 | $0.013 | 12,793,849.0 | -5.06% |
| Nov 28, 2025 | $0.131 | $0.1201 | $0.0109 | 13,876,605.0 | -5.33% |
| Nov 26, 2025 | $0.1435 | $0.1275 | $0.016 | 13,386,733.0 | -6.02% |
| Nov 25, 2025 | $0.1466 | $0.1326 | $0.014 | 11,935,623.0 | -3.91% |
| Nov 24, 2025 | $0.155 | $0.1257 | $0.0293 | 28,825,803.0 | +10.14% |
| Nov 21, 2025 | $0.1371 | $0.1152 | $0.0219 | 27,385,932.0 | +12.24% |
| Nov 20, 2025 | $0.1408 | $0.1139 | $0.0269 | 81,435,680.0 | -9.59% |
| Nov 19, 2025 | $0.145 | $0.1283 | $0.0167 | 8,252,692.0 | -4.96% |
| Nov 18, 2025 | $0.135 | $0.1222 | $0.0128 | 8,271,474.0 | +6.01% |
| Nov 17, 2025 | $0.1611 | $0.11 | $0.0511 | 16,272,597.0 | -18.94% |
| Nov 14, 2025 | $0.165 | $0.1513 | $0.0137 | 9,686,375.0 | -6.77% |
| Nov 13, 2025 | $0.1715 | $0.1532 | $0.0183 | 14,079,732.0 | +3.82% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $0.1291 | $0.06 | $0.0691 | 332,649,136.0 | -40.70% |
| Nov, 2025 | $0.234 | $0.11 | $0.124 | 477,038,709.0 | -47.00% |
| Oct, 2025 | $0.596 | $0.175 | $0.421 | 1,605,725,284.0 | -44.94% |
| Sep, 2025 | $0.91 | $0.2519 | $0.6581 | 93,561,996.0 | -42.63% |
| Aug, 2025 | $1.28 | $0.6953 | $0.5847 | 3,779,681.0 | -33.43% |
| Jul, 2025 | $1.30 | $0.73 | $0.57 | 4,842,141.0 | +37.50% |
| Jun, 2025 | $1.19 | $0.6686 | $0.5215 | 7,216,456.0 | -29.82% |
| May, 2025 | $1.27 | $0.7063 | $0.5637 | 32,846,809.0 | +26.67% |
| 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% |
0.41%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):