0.9902
price down icon3.86%   -0.0398
 
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 April 24, 2025, is $0.9902.
  • Vivakor Inc all-time high stock price is $4.50, occurred on April 27, 2022.
  • The lowest Vivakor Inc stock price recorded was $0.4379 on October 30, 2023. Since then, Vivakor Inc's stock price has risen over 126.12% to $0.9902 now.
  • The 52-week high stock price for VIVK is $3.45, representing a 248.41% increase from the current share price, occurred on July 02, 2024.
  • The 52-week low stock price for VIVK is $0.5504, indicating a -44.42% decrease from the current share price, occurred on March 11, 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
Apr 24, 2025 $1.11 $0.95 $0.16 65,749.0 -3.86%
Apr 23, 2025 $1.09 $0.936 $0.1539 42,608.0 +7.08%
Apr 22, 2025 $0.965 $0.87 $0.095 48,132.0 +6.97%
Apr 21, 2025 $1.00 $0.8651 $0.1349 43,466.0 -6.17%
Apr 17, 2025 $1.12 $0.862 $0.258 192,179.0 -1.02%
Apr 16, 2025 $1.00 $0.7501 $0.2499 198,095.0 +24.64%
Apr 15, 2025 $0.8649 $0.72 $0.1449 34,197.0 -8.40%
Apr 14, 2025 $0.848 $0.7566 $0.0914 26,017.0 +6.01%
Apr 11, 2025 $0.82 $0.7135 $0.1065 20,409.0 -0.01%
Apr 10, 2025 $0.97 $0.762 $0.208 35,756.0 -2.22%
Apr 09, 2025 $0.826 $0.7432 $0.0828 60,594.0 -2.60%
Apr 08, 2025 $0.84 $0.7042 $0.1358 36,849.0 +14.13%
Apr 07, 2025 $1.01 $0.69 $0.32 171,256.0 +0.67%
Apr 04, 2025 $0.8399 $0.7275 $0.1124 91,457.0 -3.80%
Apr 03, 2025 $0.84 $0.76 $0.08 20,602.0 -5.00%
Apr 02, 2025 $0.85 $0.80 $0.05 24,286.0 -4.64%
Apr 01, 2025 $0.8599 $0.72 $0.1399 21,707.0 +11.85%
Mar 31, 2025 $0.8414 $0.6828 $0.1586 29,436.0 -2.72%
Mar 28, 2025 $0.999 $0.7611 $0.2379 23,476.0 -18.26%
Mar 27, 2025 $1.00 $0.912 $0.093 17,531.0 -2.25%
Mar 26, 2025 $0.9701 $0.8221 $0.148 9,310.0 +13.65%

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
Apr, 2025 $1.12 $0.69 $0.43 1,199,108.0 +32.03%
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 IMO
$68.14
price up icon 1.46%
oil_gas_integrated SU
$35.60
price up icon 1.48%
oil_gas_integrated E
$28.86
price up icon 1.98%
$22.92
price up icon 0.31%
oil_gas_integrated PBR
$11.42
price down icon 0.44%
oil_gas_integrated BP
$29.00
price up icon 1.40%
Cap:     |  Volume (24h):