Get the Stockscreener App
0.3272
5.16%
-0.0178
After Hours:
1.82
1.4928
+456.23%
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 July 02, 2026, is $0.3272.
- Vivakor Inc all-time high stock price is $4.50, occurred on April 27, 2022.
- The lowest Vivakor Inc stock price recorded was $0.0323 on December 24, 2025. Since then, Vivakor Inc's stock price has risen over 913.00% to $0.3272 now.
- The 52-week high stock price for VIVK is $3.13, representing a 856.60% increase from the current share price, occurred on April 27, 2026.
- The 52-week low stock price for VIVK is $0.3068, indicating a -6.23% decrease from the current share price, occurred on June 30, 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 |
|---|---|---|---|---|---|
| Jul 02, 2026 | $0.3676 | $0.31 | $0.0576 | 630,504.0 | -5.16% |
| Jul 01, 2026 | $0.35 | $0.3201 | $0.0299 | 270,734.0 | +4.55% |
| Jun 30, 2026 | $0.35 | $0.3068 | $0.0432 | 488,366.0 | -1.79% |
| Jun 29, 2026 | $0.387 | $0.3178 | $0.0692 | 1,403,297.0 | -16.69% |
| Jun 26, 2026 | $0.4151 | $0.3734 | $0.0417 | 926,866.0 | -4.20% |
| Jun 25, 2026 | $0.47 | $0.3714 | $0.0986 | 13,975,841.0 | -0.19% |
| Jun 24, 2026 | $0.4338 | $0.3903 | $0.0435 | 444,570.0 | -5.64% |
| Jun 23, 2026 | $0.4499 | $0.3798 | $0.0701 | 1,012,217.0 | +1.96% |
| Jun 22, 2026 | $0.4592 | $0.40 | $0.0592 | 1,434,191.0 | -10.35% |
| Jun 18, 2026 | $0.5086 | $0.45 | $0.0586 | 3,573,292.0 | -4.12% |
| Jun 17, 2026 | $0.7659 | $0.508 | $0.2579 | 81,696,483.0 | -3.59% |
| Jun 16, 2026 | $0.5294 | $0.47 | $0.0594 | 223,553.0 | +6.65% |
| Jun 15, 2026 | $0.5381 | $0.4557 | $0.0824 | 367,016.0 | -7.82% |
| Jun 12, 2026 | $0.6292 | $0.50 | $0.1292 | 567,898.0 | -19.93% |
| Jun 11, 2026 | $0.70 | $0.52 | $0.18 | 1,877,704.0 | +5.00% |
| Jun 10, 2026 | $0.6781 | $0.5155 | $0.1626 | 2,509,797.0 | +15.63% |
| Jun 09, 2026 | $0.9396 | $0.4501 | $0.4895 | 5,307,842.0 | -12.14% |
| Jun 08, 2026 | $0.72 | $0.60 | $0.12 | 647,815.0 | -10.00% |
| Jun 05, 2026 | $0.7593 | $0.625 | $0.1343 | 1,567,471.0 | -17.17% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $0.3676 | $0.31 | $0.0576 | 1,531,742.0 | -0.85% |
| Jun, 2026 | $1.36 | $0.3068 | $1.05 | 152,680,348.0 | -75.56% |
| May, 2026 | $2.24 | $1.17 | $1.07 | 1,737,837.0 | -38.91% |
| Apr, 2026 | $3.13 | $1.88 | $1.25 | 10,163,723.0 | +0.00% |
2.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):