Get the Stockscreener App
0.1302
12.24%
0.0142
After Hours:
1.82
1.6898
+1,298%
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 November 21, 2025, is $0.1302.
- Vivakor Inc all-time high stock price is $4.50, occurred on April 27, 2022.
- The lowest Vivakor Inc stock price recorded was $0.11 on November 17, 2025. Since then, Vivakor Inc's stock price has risen over 18.36% to $0.1302 now.
- The 52-week high stock price for VIVK is $1.71, representing a 1,213% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for VIVK is $0.11, indicating a -15.51% decrease from the current share price, occurred on November 17, 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 |
|---|---|---|---|---|---|
| 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% |
| Nov 12, 2025 | $0.1688 | $0.1551 | $0.0137 | 11,599,781.0 | -2.17% |
| Nov 11, 2025 | $0.1692 | $0.1591 | $0.0101 | 13,958,104.0 | -2.41% |
| Nov 10, 2025 | $0.2264 | $0.1642 | $0.0622 | 135,814,474.0 | +3.53% |
| Nov 07, 2025 | $0.1744 | $0.144 | $0.0305 | 18,831,820.0 | +11.85% |
| Nov 06, 2025 | $0.185 | $0.1461 | $0.0389 | 20,935,621.0 | -18.40% |
| Nov 05, 2025 | $0.198 | $0.174 | $0.024 | 17,184,304.0 | -10.50% |
| Nov 04, 2025 | $0.2108 | $0.1942 | $0.0166 | 12,220,750.0 | -6.90% |
| Nov 03, 2025 | $0.234 | $0.2124 | $0.0216 | 13,084,609.0 | -6.66% |
| Oct 31, 2025 | $0.2494 | $0.2125 | $0.0369 | 21,898,860.0 | +1.14% |
| Oct 30, 2025 | $0.3577 | $0.20 | $0.1577 | 133,908,744.0 | -10.98% |
| Oct 29, 2025 | $0.276 | $0.252 | $0.024 | 8,539,252.0 | -4.07% |
| 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% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $0.234 | $0.11 | $0.124 | 436,399,877.0 | -43.71% |
| 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% |
0.16%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):