0.2678
price down icon7.30%   -0.0211
after-market After Hours: 1.82 1.5522 +579.61%
loading

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 October 28, 2025, is $0.2678.
  • Vivakor Inc all-time high stock price is $4.50, occurred on April 27, 2022.
  • The lowest Vivakor Inc stock price recorded was $0.175 on October 13, 2025. Since then, Vivakor Inc's stock price has risen over 53.03% to $0.2678 now.
  • The 52-week high stock price for VIVK is $1.74, representing a 549.74% increase from the current share price, occurred on November 11, 2024.
  • The 52-week low stock price for VIVK is $0.175, indicating a -34.65% decrease from the current share price, occurred on October 13, 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:
Date High Low High - Low Volume % Change
Oct 28, 2025 $0.277 $0.2511 $0.0259 21,045,763.0 -7.30%
Oct 27, 2025 $0.315 $0.28 $0.035 35,660,039.0 -0.79%
Oct 24, 2025 $0.4788 $0.2752 $0.2036 432,181,631.0 +11.91%
Oct 23, 2025 $0.2929 $0.2509 $0.042 44,767,302.0 +5.69%
Oct 22, 2025 $0.292 $0.212 $0.0801 28,380,183.0 +7.79%
Oct 21, 2025 $0.2388 $0.2021 $0.0367 15,600,291.0 +0.75%
Oct 20, 2025 $0.266 $0.22 $0.046 44,642,616.0 +10.37%
Oct 17, 2025 $0.2797 $0.2001 $0.0796 31,723,956.0 -29.17%
Oct 16, 2025 $0.596 $0.2329 $0.3631 406,627,319.0 -1.73%
Oct 15, 2025 $0.3693 $0.204 $0.1653 308,922,601.0 +57.14%
Oct 14, 2025 $0.20 $0.175 $0.025 3,940,844.0 +1.84%
Oct 13, 2025 $0.2479 $0.175 $0.0729 12,390,961.0 -7.38%
Oct 10, 2025 $0.225 $0.195 $0.03 4,961,007.0 -7.61%
Oct 09, 2025 $0.236 $0.2132 $0.0228 3,540,815.0 +2.33%
Oct 08, 2025 $0.253 $0.194 $0.059 8,837,897.0 -14.39%
Oct 07, 2025 $0.295 $0.236 $0.059 5,601,994.0 -12.02%
Oct 06, 2025 $0.295 $0.27 $0.025 2,696,706.0 -2.24%
Oct 03, 2025 $0.3012 $0.2595 $0.0417 9,967,815.0 -4.67%
Oct 02, 2025 $0.33 $0.2838 $0.0462 6,198,660.0 +5.86%
Oct 01, 2025 $0.3606 $0.2731 $0.0875 13,690,028.0 -32.54%
Sep 30, 2025 $0.487 $0.2996 $0.1874 76,589,960.0 +57.11%

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
Oct, 2025 $0.596 $0.175 $0.421 1,462,424,191.0 -36.25%
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%
oil_gas_integrated PBR
$11.87
price up icon 0.08%
oil_gas_integrated IMO
$91.40
price up icon 0.03%
oil_gas_integrated SU
$39.63
price down icon 1.02%
oil_gas_integrated E
$37.12
price up icon 0.16%
$24.09
price down icon 1.11%
oil_gas_integrated BP
$34.46
price down icon 0.89%
Cap:     |  Volume (24h):