Vivakor, Inc. (VIVK) Charts

$0.85

south_east
-$0.01 (-1.44%)
Day's range
$0.84
Day's range
$0.86

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