Get the Stockscreener App
1.53
3.16%
-0.05
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 November 27, 2024, is $1.53.
- Vivakor Inc all-time high stock price is $4.50, occurred on April 27, 2022.
- The lowest Vivakor Inc stock price recorded was $0.4379 on October 30, 2023. Since then, Vivakor Inc's stock price has risen over 249.39% to $1.53 now.
- The 52-week high stock price for VIVK is $3.45, representing a 125.49% increase from the current share price, occurred on July 02, 2024.
- The 52-week low stock price for VIVK is $0.67, indicating a -56.21% decrease from the current share price, occurred on March 01, 2024.
- The closing price of Vivakor Inc (VIVK) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $1.63 | $1.50 | $0.13 | 16,258.0 | -3.16% |
| Nov 26, 2024 | $1.63 | $1.51 | $0.124 | 34,149.0 | +4.64% |
| Nov 25, 2024 | $1.67 | $1.50 | $0.17 | 33,265.0 | -10.12% |
| Nov 22, 2024 | $1.71 | $1.56 | $0.15 | 31,303.0 | +0.00% |
| Nov 21, 2024 | $1.70 | $1.50 | $0.195 | 29,141.0 | +6.33% |
| Nov 20, 2024 | $1.62 | $1.48 | $0.1324 | 18,431.0 | +3.95% |
| Nov 19, 2024 | $1.60 | $1.38 | $0.2116 | 15,397.0 | +3.40% |
| Nov 18, 2024 | $1.70 | $1.47 | $0.2299 | 21,522.0 | -6.37% |
| Nov 15, 2024 | $1.66 | $1.55 | $0.1098 | 17,071.0 | -2.48% |
| Nov 14, 2024 | $1.69 | $1.53 | $0.16 | 19,479.0 | +0.00% |
| Nov 13, 2024 | $1.71 | $1.60 | $0.1101 | 21,769.0 | -1.83% |
| Nov 12, 2024 | $1.72 | $1.59 | $0.127 | 17,474.0 | -2.38% |
| Nov 11, 2024 | $1.74 | $1.59 | $0.15 | 22,543.0 | -1.75% |
| Nov 08, 2024 | $1.71 | $1.60 | $0.11 | 22,827.0 | +1.79% |
| Nov 07, 2024 | $1.68 | $1.57 | $0.11 | 22,539.0 | +3.07% |
| Nov 06, 2024 | $1.70 | $1.50 | $0.20 | 48,947.0 | +3.82% |
| Nov 05, 2024 | $1.64 | $1.55 | $0.09 | 24,929.0 | -1.26% |
| Nov 04, 2024 | $1.67 | $1.55 | $0.12 | 35,648.0 | -3.05% |
| Nov 01, 2024 | $1.65 | $1.52 | $0.1329 | 27,434.0 | +2.50% |
| Oct 31, 2024 | $1.64 | $1.46 | $0.175 | 17,846.0 | +1.27% |
| Oct 30, 2024 | $1.66 | $1.45 | $0.2138 | 109,899.0 | +8.22% |
| Oct 29, 2024 | $1.54 | $1.43 | $0.1122 | 26,674.0 | -2.67% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.74 | $1.38 | $0.3565 | 496,384.0 | -4.38% |
| 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% |
Vivakor Inc Stock (VIVK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.59 | $1.00 | $1.59 | 3,262,415.0 | -22.76% |
| Nov, 2022 | $1.44 | $0.811 | $0.629 | 6,652,218.0 | +10.83% |
| Oct, 2022 | $1.28 | $0.9796 | $0.3004 | 855,284.0 | +7.14% |
| Sep, 2022 | $2.01 | $0.95 | $1.06 | 1,257,600.0 | -44.28% |
| Aug, 2022 | $3.00 | $1.33 | $1.67 | 7,891,604.0 | +25.62% |
| Jul, 2022 | $2.15 | $1.22 | $0.9252 | 1,601,505.0 | -27.27% |
| Jun, 2022 | $3.64 | $1.61 | $2.03 | 38,864,398.0 | +28.65% |
| May, 2022 | $2.63 | $1.39 | $1.24 | 4,524,582.0 | -33.72% |
| Apr, 2022 | $4.50 | $1.69 | $2.81 | 86,876,394.0 | +16.74% |
| Mar, 2022 | $4.20 | $2.11 | $2.09 | 6,356,647.0 | -16.29% |
| Feb, 2022 | $3.13 | $2.30 | $0.83 | 886,894.0 | +0.00% |
0.68%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):