Get the Stockscreener App
1.65
10.81%
-0.20
After Hours:
1.62
-0.03
-1.82%
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 14, 2026, is $1.65.
- Vivakor Inc all-time high stock price is $35,760.00, occurred on October 16, 2025.
- The lowest Vivakor Inc stock price recorded was $1.65 on October 14, 2026. Since then, Vivakor Inc's stock price has risen over 0.00% to $1.65 now.
- The 52-week high stock price for VIVK is $35,760.00, representing a 2.17M% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for VIVK is $1.65, indicating a 0.00% decrease from the current share price, occurred on October 14, 2026.
- The closing price of Vivakor Inc (VIVK) stock in the beginning of 2025 was $22,140.00. The stock closed the year at $594.00, a loss of over -97.32% 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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $1.82 | $1.65 | $0.17 | 256,652.0 | -10.81% |
| Oct 13, 2026 | $1.98 | $1.75 | $0.2299 | 500,773.0 | -14.75% |
| Oct 12, 2026 | $2.70 | $2.14 | $0.56 | 1,430,702.0 | -42.89% |
| Oct 09, 2026 | $8.30 | $3.66 | $4.64 | 32,974,121.0 | -5.24% |
| Oct 08, 2026 | $4.37 | $4.01 | $0.3599 | 52,234.0 | -7.82% |
| Oct 07, 2026 | $4.72 | $4.31 | $0.41 | 70,715.0 | -9.38% |
| Oct 06, 2026 | $5.42 | $4.57 | $0.8498 | 1,907,345.0 | -0.83% |
| Oct 05, 2026 | $5.41 | $4.58 | $0.8299 | 151,978.0 | +4.22% |
| Oct 02, 2026 | $4.80 | $4.35 | $0.447 | 94,102.0 | +6.76% |
| Oct 01, 2026 | $6.21 | $4.12 | $2.08 | 313,409.0 | -43.06% |
| Sep 30, 2026 | $7.77 | $7.50 | $0.267 | 57,226.0 | -1.91% |
| Sep 29, 2026 | $7.91 | $7.50 | $0.4035 | 21,550.0 | -2.00% |
| Sep 28, 2026 | $8.02 | $7.80 | $0.2219 | 22,957.0 | -0.99% |
| Sep 25, 2026 | $8.21 | $7.81 | $0.4065 | 13,594.0 | +0.22% |
| Sep 24, 2026 | $8.37 | $7.80 | $0.57 | 51,572.0 | +0.45% |
| Sep 23, 2026 | $8.57 | $7.67 | $0.903 | 49,032.0 | -2.78% |
| Sep 22, 2026 | $8.79 | $7.95 | $0.837 | 42,729.0 | -6.91% |
| Sep 21, 2026 | $9.45 | $8.69 | $0.756 | 39,833.0 | -6.29% |
| Sep 18, 2026 | $10.15 | $9.15 | $1.00 | 35,533.0 | -3.58% |
| Sep 17, 2026 | $10.19 | $9.03 | $1.16 | 52,644.0 | +6.91% |
| Sep 16, 2026 | $9.82 | $9.01 | $0.81 | 48,824.0 | -6.56% |
| Sep 15, 2026 | $10.61 | $9.61 | $0.9975 | 66,637.0 | -7.06% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $8.30 | $1.65 | $6.65 | 37,752,031.0 | -78.40% |
| Sep, 2026 | $17.10 | $7.50 | $9.60 | 6,815,392.0 | -34.71% |
| Aug, 2026 | $28.80 | $11.55 | $17.25 | 4,247,728.0 | -59.79% |
| Jul, 2026 | $144.4 | $21.75 | $122.7 | 23,186,701.0 | -70.61% |
| Jun, 2026 | $408.0 | $92.04 | $316.0 | 508,936.0 | -75.56% |
| May, 2026 | $672.0 | $351.0 | $321.0 | 5,792.0 | -38.91% |
| Apr, 2026 | $939.0 | $564.0 | $375.0 | 33,879.0 | -30.50% |
| Mar, 2026 | $1,020.0 | $594.0 | $426.0 | 1,308.0 | +16.91% |
| Feb, 2026 | $1,440.0 | $336.0 | $1,104.0 | 3,978.0 | +94.29% |
| Jan, 2026 | $870.0 | $306.0 | $564.0 | 5,170.0 | -29.29% |
Vivakor Inc Stock (VIVK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7,745.4 | $606.0 | $7,139.4 | 32,739.0 | -91.19% |
| Nov, 2025 | $14,040.0 | $6,600.0 | $7,440.0 | 8,581.0 | -47.00% |
| Oct, 2025 | $35,760.0 | $10,500.0 | $25,260.0 | 28,519.0 | -44.94% |
| Sep, 2025 | $29,400.0 | $15,114.0 | $14,286.0 | 1,981.0 | +0.00% |
0.88%
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):