Get the Stockscreener App
0.2678
7.30%
-0.0211
After Hours:
1.82
1.5522
+579.61%
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 28, 2025, is $0.2678.
- Vivakor Inc all-time high stock price is $4.50, occurred on April 27, 2022.
- The lowest Vivakor Inc stock price recorded was $0.175 on October 13, 2025. Since then, Vivakor Inc's stock price has risen over 53.03% to $0.2678 now.
- The 52-week high stock price for VIVK is $1.74, representing a 549.74% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for VIVK is $0.175, indicating a -34.65% decrease from the current share price, occurred on October 13, 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 |
|---|---|---|---|---|---|
| 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% |
| Oct 22, 2025 | $0.292 | $0.212 | $0.0801 | 28,380,183.0 | +7.79% |
| Oct 21, 2025 | $0.2388 | $0.2021 | $0.0367 | 15,600,291.0 | +0.75% |
| Oct 20, 2025 | $0.266 | $0.22 | $0.046 | 44,642,616.0 | +10.37% |
| Oct 17, 2025 | $0.2797 | $0.2001 | $0.0796 | 31,723,956.0 | -29.17% |
| Oct 16, 2025 | $0.596 | $0.2329 | $0.3631 | 406,627,319.0 | -1.73% |
| Oct 15, 2025 | $0.3693 | $0.204 | $0.1653 | 308,922,601.0 | +57.14% |
| Oct 14, 2025 | $0.20 | $0.175 | $0.025 | 3,940,844.0 | +1.84% |
| Oct 13, 2025 | $0.2479 | $0.175 | $0.0729 | 12,390,961.0 | -7.38% |
| Oct 10, 2025 | $0.225 | $0.195 | $0.03 | 4,961,007.0 | -7.61% |
| Oct 09, 2025 | $0.236 | $0.2132 | $0.0228 | 3,540,815.0 | +2.33% |
| Oct 08, 2025 | $0.253 | $0.194 | $0.059 | 8,837,897.0 | -14.39% |
| 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% |
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 | $0.596 | $0.175 | $0.421 | 1,462,424,191.0 | -36.25% |
| 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% |
0.08%
1.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):