5 DAY PERFORMANCE
+0.83%
1 MONTH PERFORMANCE
-17.71%
3 MONTH PERFORMANCE
-46.35%
6 MONTH PERFORMANCE
-57.41%
YEAR-TO-DATE PERFORMANCE
-30.52%
1 YEAR PERFORMANCE
-3.68%
Vivakor, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/19/2025 | $0.85 | $0.84 (-1.42%) | $0.86 | $0.84 | 1,855 | $25.73 M |
02/18/2025 | $0.84 | $0.86 (2.38%) | $0.90 | $0.84 | 6,040 | $26.34 M |
02/14/2025 | $0.83 | $0.84 (1.6%) | $0.89 | $0.78 | 18,046 | $25.74 M |
02/13/2025 | $0.84 | $0.83 (-0.63%) | $0.85 | $0.79 | 51,134 | $25.53 M |
02/12/2025 | $0.90 | $0.84 (-7.21%) | $0.90 | $0.78 | 59,000 | $25.57 M |
02/11/2025 | $0.83 | $0.85 (2.26%) | $0.90 | $0.83 | 42,564 | $25.88 M |
02/10/2025 | $0.95 | $0.87 (-8.44%) | $0.95 | $0.85 | 68,300 | $26.64 M |
02/07/2025 | $0.98 | $0.99 (1%) | $1.00 | $0.95 | 34,442 | $30.32 M |
02/06/2025 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.98 | 46,600 | $30.93 M |
02/05/2025 | $1.03 | $1.01 (-1.94%) | $1.04 | $0.95 | 82,900 | $30.93 M |
02/04/2025 | $1.01 | $1.00 (-0.99%) | $1.03 | $0.99 | 18,294 | $30.63 M |
02/03/2025 | $1.01 | $0.98 (-3.47%) | $1.01 | $0.95 | 18,500 | $29.86 M |
01/31/2025 | $1.03 | $0.98 (-4.85%) | $1.03 | $0.93 | 49,843 | $30.01 M |
01/30/2025 | $1.03 | $1.03 (0%) | $1.05 | $1.00 | 52,539 | $31.54 M |
01/29/2025 | $1.03 | $1.02 (-0.97%) | $1.07 | $1.01 | 14,219 | $31.24 M |
01/28/2025 | $1.02 | $1.05 (2.94%) | $1.06 | $1.02 | 16,100 | $32.16 M |
01/27/2025 | $1.05 | $1.05 (0%) | $1.10 | $1.04 | 9,734 | $32.16 M |
01/24/2025 | $1.06 | $1.09 (2.83%) | $1.11 | $1.04 | 30,900 | $33.38 M |
01/23/2025 | $1.05 | $1.07 (1.9%) | $1.11 | $1.02 | 79,700 | $32.77 M |
01/22/2025 | $1.15 | $1.05 (-8.7%) | $1.15 | $1.05 | 51,000 | $32.16 M |
01/21/2025 | $1.16 | $1.10 (-5.17%) | $1.25 | $1.05 | 203,400 | $33.69 M |
01/17/2025 | $1.00 | $1.03 (3%) | $1.09 | $1.00 | 12,447 | $31.54 M |
01/16/2025 | $1.08 | $1.02 (-5.56%) | $1.08 | $1.00 | 13,200 | $31.24 M |
01/15/2025 | $1.07 | $1.08 (0.93%) | $1.18 | $1.00 | 87,300 | $33.08 M |
01/14/2025 | $0.92 | $1.09 (18.48%) | $1.18 | $0.90 | 139,014 | $33.38 M |
01/13/2025 | $1.15 | $0.95 (-17.39%) | $1.49 | $0.89 | 262,300 | $29.09 M |
01/10/2025 | $1.14 | $1.13 (-0.88%) | $1.19 | $1.10 | 27,731 | $34.61 M |
01/08/2025 | $1.11 | $1.13 (1.8%) | $1.15 | $1.07 | 27,502 | $34.61 M |
01/07/2025 | $1.07 | $1.11 (3.74%) | $1.14 | $1.00 | 32,917 | $33.99 M |
01/06/2025 | $1.21 | $1.08 (-10.74%) | $1.27 | $1.01 | 56,623 | $33.08 M |
01/03/2025 | $1.12 | $1.17 (4.46%) | $1.28 | $1.12 | 28,655 | $35.83 M |
01/02/2025 | $1.14 | $1.14 (0%) | $1.22 | $1.09 | 36,476 | $34.91 M |
12/31/2024 | $1.16 | $1.22 (5.17%) | $1.23 | $1.13 | 7,741 | $37.36 M |
12/30/2024 | $1.27 | $1.19 (-6.3%) | $1.27 | $1.11 | 22,700 | $36.44 M |
12/27/2024 | $1.30 | $1.29 (-0.77%) | $1.34 | $1.19 | 3,600 | $39.51 M |
12/26/2024 | $1.33 | $1.33 (0%) | $1.33 | $1.20 | 14,542 | $40.73 M |
12/24/2024 | $1.25 | $1.23 (-1.6%) | $1.35 | $1.21 | 5,304 | $37.67 M |
12/23/2024 | $1.16 | $1.22 (5.17%) | $1.31 | $1.11 | 12,124 | $37.36 M |
12/20/2024 | $1.06 | $1.22 (15.09%) | $1.29 | $1.06 | 24,000 | $37.36 M |
12/19/2024 | $1.14 | $1.08 (-5.26%) | $1.28 | $1.07 | 22,400 | $33.08 M |
12/18/2024 | $1.22 | $1.19 (-2.46%) | $1.35 | $1.17 | 26,700 | $36.44 M |
12/17/2024 | $1.35 | $1.22 (-9.63%) | $1.35 | $1.15 | 18,500 | $37.36 M |
12/16/2024 | $1.36 | $1.30 (-4.41%) | $1.38 | $1.27 | 32,500 | $39.81 M |
12/13/2024 | $1.32 | $1.38 (4.55%) | $1.38 | $1.29 | 10,344 | $42.26 M |
12/12/2024 | $1.43 | $1.34 (-6.29%) | $1.48 | $1.28 | 19,100 | $41.04 M |
12/11/2024 | $1.43 | $1.40 (-2.1%) | $1.50 | $1.29 | 23,200 | $42.88 M |
12/10/2024 | $1.45 | $1.47 (1.38%) | $1.50 | $1.44 | 19,000 | $45.02 M |
12/09/2024 | $1.50 | $1.47 (-2%) | $1.50 | $1.43 | 6,800 | $45.02 M |
12/06/2024 | $1.45 | $1.44 (-0.69%) | $1.51 | $1.37 | 18,741 | $44.10 M |
12/05/2024 | $1.45 | $1.41 (-2.76%) | $1.50 | $1.40 | 23,718 | $43.18 M |
12/04/2024 | $1.53 | $1.45 (-5.23%) | $1.55 | $1.45 | 22,300 | $44.41 M |
12/03/2024 | $1.49 | $1.52 (2.01%) | $1.53 | $1.47 | 13,892 | $46.55 M |
12/02/2024 | $1.61 | $1.50 (-6.83%) | $1.61 | $1.46 | 32,023 | $45.94 M |
11/29/2024 | $1.50 | $1.55 (3.33%) | $1.63 | $1.50 | 6,909 | $47.47 M |
11/27/2024 | $1.60 | $1.53 (-4.38%) | $1.63 | $1.50 | 16,300 | $46.86 M |
11/26/2024 | $1.55 | $1.58 (1.94%) | $1.63 | $1.51 | 34,149 | $48.39 M |
11/25/2024 | $1.65 | $1.51 (-8.48%) | $1.67 | $1.50 | 33,300 | $46.24 M |
11/22/2024 | $1.68 | $1.68 (0%) | $1.71 | $1.56 | 32,133 | $51.45 M |
11/21/2024 | $1.51 | $1.68 (11.26%) | $1.70 | $1.50 | 29,211 | $51.45 M |
11/20/2024 | $1.62 | $1.58 (-2.47%) | $1.62 | $1.48 | 18,432 | $48.39 M |