Get the Stockscreener App
1.28
0.00%
0.00
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 August 14, 2026, is $1.28.
- 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 3,863% to $1.28 now.
- The 52-week high stock price for VIVK is $62.60, representing a 4,791% increase from the current share price, occurred on April 27, 2026.
- The 52-week low stock price for VIVK is $1.10, indicating a -14.06% decrease from the current share price, occurred on August 07, 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $1.28 | $1.23 | $0.05 | 305,898.0 | -3.90% |
| Aug 13, 2026 | $1.38 | $1.28 | $0.10 | 4,544,278.0 | -3.76% |
| Aug 12, 2026 | $1.37 | $1.27 | $0.10 | 1,050,346.0 | +1.53% |
| Aug 11, 2026 | $1.40 | $1.26 | $0.14 | 1,840,209.0 | -8.39% |
| Aug 10, 2026 | $1.92 | $1.33 | $0.59 | 24,223,780.0 | +13.49% |
| Aug 07, 2026 | $1.40 | $1.10 | $0.30 | 1,995,152.0 | -11.89% |
| Aug 06, 2026 | $1.54 | $1.42 | $0.12 | 1,595,823.0 | -2.05% |
| Aug 05, 2026 | $1.56 | $1.44 | $0.12 | 1,795,500.0 | -11.52% |
| Aug 04, 2026 | $1.76 | $1.65 | $0.11 | 1,593,437.0 | -8.33% |
| Aug 03, 2026 | $1.88 | $1.65 | $0.229 | 3,318,241.0 | -7.22% |
| Jul 31, 2026 | $2.28 | $1.88 | $0.4027 | 4,637,762.0 | -4.43% |
| Jul 30, 2026 | $2.12 | $1.95 | $0.17 | 4,311,721.0 | -15.42% |
| Jul 29, 2026 | $2.78 | $2.17 | $0.61 | 48,732,824.0 | +23.71% |
| Jul 28, 2026 | $2.06 | $1.82 | $0.24 | 2,139,037.0 | -7.62% |
| Jul 27, 2026 | $2.45 | $1.98 | $0.4699 | 4,335,697.0 | -27.84% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $1.92 | $1.10 | $0.82 | 42,262,664.0 | -36.59% |
| Jul, 2026 | $9.63 | $1.45 | $8.18 | 347,800,534.8 | -70.61% |
| 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% |
1.76%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):