Get the Stockscreener App
0.9389
4.19%
0.0378
After Hours:
1.82
0.8811
+93.84%
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 September 03, 2026, is $0.9389.
- 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 2,807% to $0.9389 now.
- The 52-week high stock price for VIVK is $62.60, representing a 6,567% increase from the current share price, occurred on April 27, 2026.
- The 52-week low stock price for VIVK is $1.01, indicating a 7.57% decrease from the current share price, occurred on August 21, 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 |
|---|---|---|---|---|---|
| Sep 03, 2026 | $0.959 | $0.885 | $0.074 | 4,226,296.0 | +4.19% |
| Sep 02, 2026 | $1.14 | $0.865 | $0.275 | 78,513,606.0 | +14.95% |
| Sep 01, 2026 | $0.81 | $0.67 | $0.14 | 2,451,740.0 | +0.49% |
| Aug 31, 2026 | $0.85 | $0.77 | $0.08 | 773,178.0 | -6.54% |
| Aug 28, 2026 | $0.9265 | $0.8312 | $0.0953 | 610,775.0 | -8.70% |
| Aug 27, 2026 | $0.9292 | $0.8343 | $0.0949 | 942,055.0 | +4.88% |
| Aug 26, 2026 | $0.95 | $0.8233 | $0.1267 | 1,254,616.0 | +0.80% |
| Aug 25, 2026 | $1.02 | $0.8272 | $0.1928 | 2,586,838.0 | -13.09% |
| Aug 24, 2026 | $1.09 | $0.97 | $0.12 | 2,780,287.0 | -7.01% |
| Aug 21, 2026 | $1.24 | $1.01 | $0.23 | 7,236,592.0 | -1.83% |
| Aug 20, 2026 | $1.17 | $1.06 | $0.105 | 1,052,269.0 | -6.84% |
| Aug 19, 2026 | $1.22 | $1.13 | $0.09 | 931,738.0 | -0.85% |
| Aug 18, 2026 | $1.23 | $1.17 | $0.0625 | 1,021,234.0 | -3.28% |
| Aug 17, 2026 | $1.29 | $1.19 | $0.10 | 1,330,845.0 | +0.00% |
| Aug 14, 2026 | $1.28 | $1.19 | $0.09 | 1,238,748.0 | -4.69% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $1.14 | $0.67 | $0.47 | 89,417,938.0 | +20.36% |
| Aug, 2026 | $1.92 | $0.77 | $1.15 | 63,715,941.0 | -59.79% |
| 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% |
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):