Get the Stockscreener App
2.91
37.26%
0.79
After Hours:
1.82
-1.09
-37.46%
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 July 24, 2026, is $2.91.
- Vivakor Inc all-time high stock price is $62.60, occurred on April 27, 2026.
- The lowest Vivakor Inc stock price recorded was $0.0323 on December 24, 2025. Since then, Vivakor Inc's stock price has risen over 8,909% to $2.91 now.
- The 52-week high stock price for VIVK is $62.60, representing a 2,051% increase from the current share price, occurred on April 27, 2026.
- The 52-week low stock price for VIVK is $1.45, indicating a -50.17% decrease from the current share price, occurred on July 23, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 24, 2026 | $3.92 | $2.53 | $1.39 | 106,194,899.0 | +37.26% |
| Jul 23, 2026 | $2.62 | $1.45 | $1.17 | 23,089,327.0 | +30.06% |
| Jul 22, 2026 | $2.16 | $1.50 | $0.66 | 4,932,252.0 | -36.82% |
| Jul 21, 2026 | $9.63 | $2.49 | $7.14 | 139,985,807.0 | +49.13% |
| Jul 20, 2026 | $2.05 | $1.51 | $0.54 | 1,287,016.0 | -23.45% |
| Jul 17, 2026 | $4.18 | $2.11 | $2.07 | 2,416,216.0 | -46.95% |
| Jul 16, 2026 | $4.53 | $3.96 | $0.572 | 113,518.4 | -5.16% |
| Jul 15, 2026 | $4.89 | $4.20 | $0.686 | 208,032.9 | -25.53% |
| Jul 14, 2026 | $6.13 | $5.23 | $0.904 | 2,338,884.1 | -1.76% |
| Jul 13, 2026 | $6.76 | $5.05 | $1.71 | 236,916.4 | +17.00% |
| Jul 10, 2026 | $5.89 | $5.10 | $0.79 | 74,417.7 | -15.35% |
| Jul 09, 2026 | $6.49 | $5.40 | $1.09 | 124,948.4 | -4.02% |
| Jul 08, 2026 | $7.96 | $6.12 | $1.84 | 2,555,526.0 | +2.54% |
| Jul 07, 2026 | $6.55 | $5.92 | $0.6243 | 25,900.2 | -3.46% |
| Jul 06, 2026 | $6.70 | $6.02 | $0.678 | 14,770.9 | -0.28% |
| Jul 02, 2026 | $7.35 | $6.20 | $1.15 | 31,525.2 | -5.16% |
| Jul 01, 2026 | $7.00 | $6.40 | $0.598 | 13,536.7 | +4.55% |
| Jun 30, 2026 | $7.00 | $6.14 | $0.864 | 24,418.3 | -1.79% |
| Jun 29, 2026 | $7.74 | $6.36 | $1.38 | 70,164.9 | -16.69% |
| Jun 26, 2026 | $8.30 | $7.47 | $0.8349 | 46,343.3 | -4.20% |
| Jun 25, 2026 | $9.40 | $7.43 | $1.97 | 698,792.1 | -0.19% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $9.63 | $1.45 | $8.18 | 389,838,392.8 | -55.91% |
| Jun, 2026 | $27.20 | $6.14 | $21.06 | 7,634,017.4 | -75.56% |
| May, 2026 | $44.80 | $23.40 | $21.40 | 86,891.9 | -38.91% |
| Apr, 2026 | $62.60 | $37.60 | $25.00 | 508,186.2 | +0.00% |
1.48%
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):