0.246
price down icon12.02%   -0.0336
after-market After Hours: 1.82 1.574 +639.84%
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 October 07, 2025, is $0.246.
  • Vivakor Inc all-time high stock price is $4.50, occurred on April 27, 2022.
  • The lowest Vivakor Inc stock price recorded was $0.2519 on September 29, 2025. Since then, Vivakor Inc's stock price has risen over -2.34% to $0.246 now.
  • The 52-week high stock price for VIVK is $1.74, representing a 607.32% increase from the current share price, occurred on November 11, 2024.
  • The 52-week low stock price for VIVK is $0.2519, indicating a 2.40% decrease from the current share price, occurred on September 29, 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
Oct 07, 2025 $0.295 $0.236 $0.059 5,601,994.0 -12.02%
Oct 06, 2025 $0.295 $0.27 $0.025 2,696,706.0 -2.24%
Oct 03, 2025 $0.3012 $0.2595 $0.0417 9,967,815.0 -4.67%
Oct 02, 2025 $0.33 $0.2838 $0.0462 6,198,660.0 +5.86%
Oct 01, 2025 $0.3606 $0.2731 $0.0875 13,690,028.0 -32.54%
Sep 30, 2025 $0.487 $0.2996 $0.1874 76,589,960.0 +57.11%
Sep 29, 2025 $0.3668 $0.2519 $0.1149 8,038,603.0 -23.38%
Sep 26, 2025 $0.41 $0.33 $0.08 819,212.0 -5.42%
Sep 25, 2025 $0.49 $0.29 $0.20 2,652,270.0 -14.98%
Sep 24, 2025 $0.50 $0.4001 $0.0999 401,584.0 -7.89%
Sep 23, 2025 $0.5201 $0.4624 $0.0577 431,145.0 -8.11%
Sep 22, 2025 $0.5929 $0.4916 $0.1013 322,433.0 -7.26%
Sep 19, 2025 $0.62 $0.5529 $0.0671 240,308.0 -5.47%
Sep 18, 2025 $0.59 $0.553 $0.037 155,501.0 +5.29%
Sep 17, 2025 $0.5893 $0.5401 $0.0492 172,963.0 +0.54%
Sep 16, 2025 $0.5743 $0.52 $0.0543 472,666.0 +0.09%
Sep 15, 2025 $0.64 $0.5096 $0.1304 363,299.0 -8.78%
Sep 12, 2025 $0.6253 $0.5801 $0.0452 180,419.0 +4.33%
Sep 11, 2025 $0.6101 $0.5521 $0.058 175,466.0 -5.48%
Sep 10, 2025 $0.675 $0.6126 $0.0624 572,216.0 -4.44%
Sep 09, 2025 $0.7025 $0.61 $0.0925 232,571.0 -5.99%

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
Oct, 2025 $0.3606 $0.236 $0.1246 43,757,197.0 -41.44%
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%
oil_gas_integrated IMO
$90.75
price down icon 0.33%
oil_gas_integrated PBR
$12.28
price down icon 0.65%
oil_gas_integrated SU
$41.37
price down icon 0.39%
oil_gas_integrated E
$35.50
price up icon 0.40%
$25.39
price up icon 0.08%
oil_gas_integrated BP
$34.97
price up icon 0.40%
Cap:     |  Volume (24h):