-
5 DAY PERFORMANCE
-4.19% -
1 MONTH PERFORMANCE
-18.37% -
3 MONTH PERFORMANCE
-20.00% -
6 MONTH PERFORMANCE
+102.48% -
YEAR-TO-DATE PERFORMANCE
+52.38% -
1 YEAR PERFORMANCE
+52.38%
Vivakor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.73 | $1.62 (-6.36%) | $1.78 | $1.60 | 20,210 | $45.34 M |
| 09/26/2024 | $1.66 | $1.63 (-1.81%) | $1.87 | $1.51 | 118,300 | $45.62 M |
| 09/25/2024 | $1.58 | $1.61 (1.9%) | $1.85 | $1.58 | 44,900 | $45.06 M |
| 09/24/2024 | $1.69 | $1.64 (-2.96%) | $1.95 | $1.60 | 191,700 | $45.90 M |
| 09/23/2024 | $1.75 | $1.67 (-4.57%) | $1.75 | $1.59 | 109,520 | $46.74 M |
| 09/20/2024 | $1.61 | $1.82 (13.04%) | $1.82 | $1.52 | 232,700 | $50.94 M |
| 09/19/2024 | $1.48 | $1.60 (8.11%) | $1.67 | $1.42 | 92,500 | $44.78 M |
| 09/18/2024 | $1.41 | $1.43 (1.42%) | $1.53 | $1.40 | 73,125 | $40.02 M |
| 09/17/2024 | $1.46 | $1.44 (-1.37%) | $1.58 | $1.40 | 70,224 | $40.30 M |
| 09/16/2024 | $1.45 | $1.46 (0.69%) | $1.51 | $1.43 | 52,609 | $40.86 M |
| 09/13/2024 | $1.63 | $1.43 (-12.27%) | $1.70 | $1.42 | 131,439 | $40.02 M |
| 09/12/2024 | $1.75 | $1.66 (-5.14%) | $1.79 | $1.63 | 22,320 | $46.46 M |
| 09/11/2024 | $1.73 | $1.67 (-3.47%) | $1.75 | $1.58 | 94,145 | $46.74 M |
| 09/10/2024 | $1.85 | $1.75 (-5.41%) | $1.86 | $1.73 | 46,900 | $48.98 M |
| 09/09/2024 | $1.87 | $1.84 (-1.6%) | $1.87 | $1.65 | 170,630 | $51.50 M |
| 09/06/2024 | $1.83 | $1.92 (4.92%) | $1.99 | $1.80 | 39,500 | $53.74 M |
| 09/05/2024 | $1.80 | $1.83 (1.67%) | $1.89 | $1.77 | 55,306 | $51.22 M |
| 09/04/2024 | $1.93 | $1.79 (-7.25%) | $1.93 | $1.78 | 36,000 | $50.10 M |
| 09/03/2024 | $2.00 | $1.93 (-3.5%) | $2.00 | $1.88 | 75,300 | $54.02 M |
| 08/30/2024 | $1.99 | $2.00 (0.5%) | $2.02 | $1.90 | 31,003 | $55.98 M |
| 08/29/2024 | $1.80 | $1.96 (8.89%) | $2.04 | $1.80 | 32,633 | $54.86 M |
| 08/28/2024 | $1.95 | $1.96 (0.51%) | $1.99 | $1.90 | 14,572 | $54.86 M |
| 08/27/2024 | $1.87 | $1.96 (4.81%) | $1.96 | $1.83 | 26,100 | $54.86 M |
| 08/26/2024 | $1.85 | $1.89 (2.16%) | $2.00 | $1.80 | 38,200 | $52.90 M |
| 08/23/2024 | $1.89 | $1.89 (0%) | $1.93 | $1.83 | 18,000 | $52.90 M |
| 08/22/2024 | $1.99 | $1.89 (-5.03%) | $1.99 | $1.89 | 29,600 | $52.90 M |
| 08/21/2024 | $1.95 | $1.92 (-1.54%) | $2.05 | $1.88 | 70,989 | $53.74 M |
| 08/20/2024 | $1.95 | $1.99 (2.05%) | $1.99 | $1.94 | 15,943 | $55.70 M |
| 08/19/2024 | $1.99 | $1.99 (0%) | $2.01 | $1.96 | 15,500 | $55.70 M |
| 08/16/2024 | $1.95 | $2.00 (2.56%) | $2.01 | $1.95 | 21,600 | $55.98 M |
| 08/15/2024 | $1.96 | $1.98 (1.02%) | $2.04 | $1.96 | 39,765 | $55.42 M |
| 08/14/2024 | $2.00 | $1.99 (-0.5%) | $2.03 | $1.97 | 86,403 | $55.70 M |
| 08/13/2024 | $2.00 | $1.98 (-1%) | $2.05 | $1.91 | 102,710 | $55.42 M |
| 08/12/2024 | $2.14 | $1.98 (-7.48%) | $2.14 | $1.90 | 255,600 | $52.26 M |
| 08/09/2024 | $2.00 | $1.91 (-4.5%) | $2.03 | $1.90 | 76,900 | $50.41 M |
| 08/08/2024 | $2.00 | $1.96 (-2%) | $2.03 | $1.88 | 96,725 | $51.73 M |
| 08/07/2024 | $1.96 | $1.97 (0.51%) | $2.04 | $1.89 | 193,900 | $51.99 M |
| 08/06/2024 | $2.15 | $1.89 (-12.09%) | $2.19 | $1.79 | 57,800 | $49.88 M |
| 08/05/2024 | $2.00 | $2.05 (2.5%) | $2.25 | $1.86 | 70,800 | $54.10 M |
| 08/02/2024 | $2.06 | $2.11 (2.43%) | $2.29 | $1.89 | 59,241 | $55.69 M |
| 08/01/2024 | $2.17 | $2.11 (-2.76%) | $2.24 | $2.00 | 63,296 | $55.69 M |
| 07/31/2024 | $2.12 | $2.17 (2.36%) | $2.25 | $2.06 | 23,512 | $57.27 M |
| 07/30/2024 | $2.24 | $2.18 (-2.68%) | $2.25 | $2.18 | 26,902 | $57.53 M |
| 07/29/2024 | $2.44 | $2.22 (-9.02%) | $2.44 | $2.21 | 43,622 | $58.59 M |
| 07/26/2024 | $2.24 | $2.36 (5.36%) | $2.39 | $2.20 | 18,832 | $62.28 M |
| 07/25/2024 | $2.25 | $2.29 (1.78%) | $2.38 | $2.21 | 40,944 | $60.44 M |
| 07/24/2024 | $2.20 | $2.24 (1.82%) | $2.26 | $2.10 | 22,100 | $59.12 M |
| 07/23/2024 | $2.26 | $2.22 (-1.77%) | $2.26 | $2.11 | 23,000 | $58.59 M |
| 07/22/2024 | $2.41 | $2.32 (-3.73%) | $2.44 | $2.20 | 54,053 | $61.23 M |
| 07/19/2024 | $2.43 | $2.48 (2.06%) | $2.58 | $2.34 | 34,870 | $65.45 M |
| 07/18/2024 | $2.51 | $2.45 (-2.39%) | $2.69 | $2.45 | 41,912 | $64.66 M |
| 07/17/2024 | $2.37 | $2.59 (9.28%) | $2.77 | $2.37 | 111,088 | $68.36 M |
| 07/16/2024 | $2.47 | $2.41 (-2.43%) | $2.58 | $2.32 | 139,112 | $63.60 M |
| 07/15/2024 | $2.50 | $2.37 (-5.2%) | $2.50 | $2.31 | 42,739 | $62.55 M |
| 07/12/2024 | $2.46 | $2.56 (4.07%) | $2.56 | $2.33 | 73,024 | $67.56 M |
| 07/11/2024 | $2.58 | $2.53 (-1.94%) | $2.60 | $2.33 | 100,907 | $66.77 M |
| 07/10/2024 | $2.21 | $2.57 (16.29%) | $2.58 | $2.20 | 99,013 | $67.83 M |
| 07/09/2024 | $2.10 | $2.24 (6.67%) | $2.30 | $2.00 | 80,757 | $59.12 M |
| 07/08/2024 | $2.21 | $2.19 (-0.9%) | $2.21 | $1.97 | 90,116 | $57.80 M |
| 07/05/2024 | $2.28 | $2.32 (1.75%) | $2.34 | $2.09 | 143,274 | $61.23 M |
| 07/03/2024 | $3.41 | $2.31 (-32.26%) | $3.42 | $2.23 | 368,688 | $60.97 M |
| 07/02/2024 | $2.70 | $3.38 (25.19%) | $3.45 | $2.57 | 727,665 | $89.20 M |
| 07/01/2024 | $2.31 | $2.49 (7.79%) | $2.49 | $2.13 | 99,545 | $65.72 M |
| 06/28/2024 | $2.15 | $2.00 (-6.98%) | $2.25 | $1.84 | 152,600 | $52.78 M |