0.76
price down icon5.00%   -0.04
 
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 03, 2025, is $0.76.
  • 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 73.56% to $0.76 now.
  • The 52-week high stock price for VIVK is $3.45, representing a 353.95% increase from the current share price, occurred on July 02, 2024.
  • The 52-week low stock price for VIVK is $0.5504, indicating a -27.58% 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 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%
Mar 25, 2025 $0.9201 $0.84 $0.0801 24,890.0 -8.42%
Mar 24, 2025 $1.01 $0.9121 $0.0979 50,945.0 +1.88%
Mar 21, 2025 $1.02 $0.8733 $0.1443 53,811.0 -3.19%
Mar 20, 2025 $1.03 $0.94 $0.0899 32,280.0 -0.61%
Mar 19, 2025 $1.06 $0.9458 $0.1143 88,935.0 -2.39%
Mar 18, 2025 $1.00 $0.8501 $0.1499 32,947.0 +10.48%
Mar 17, 2025 $0.90 $0.85 $0.05 14,612.0 -2.54%
Mar 14, 2025 $0.90 $0.82 $0.08 25,565.0 +2.86%
Mar 13, 2025 $0.875 $0.72 $0.155 55,601.0 +16.93%
Mar 12, 2025 $0.8301 $0.62 $0.2101 15,253.0 +16.29%
Mar 11, 2025 $0.6671 $0.5504 $0.1167 68,612.0 -2.85%
Mar 10, 2025 $0.75 $0.6605 $0.0895 42,226.0 -7.23%
Mar 07, 2025 $0.8299 $0.7136 $0.1163 30,716.0 -12.95%
Mar 06, 2025 $0.8291 $0.70 $0.1291 22,943.0 +6.24%
Mar 05, 2025 $0.81 $0.772 $0.038 57,068.0 -8.00%
Mar 04, 2025 $0.8505 $0.79 $0.0605 42,826.0 +6.22%

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 $0.8599 $0.72 $0.1399 87,197.0 +1.33%
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
$68.59
price down icon 6.72%
oil_gas_integrated E
$30.07
price down icon 3.44%
oil_gas_integrated SU
$36.78
price down icon 6.01%
$25.49
price down icon 4.78%
oil_gas_integrated BP
$31.34
price down icon 7.31%
oil_gas_integrated PBR
$14.01
price down icon 2.64%
Cap:     |  Volume (24h):