5 DAY PERFORMANCE
+2.25%
1 MONTH PERFORMANCE
+8.79%
3 MONTH PERFORMANCE
-10.00%
6 MONTH PERFORMANCE
-35.29%
YEAR-TO-DATE PERFORMANCE
-18.85%
1 YEAR PERFORMANCE
-7.48%
Vivakor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $0.96 | $0.99 (2.7%) | $1.00 | $0.87 | 32,907 | |
| 04/17/2025 | $0.96 | $0.96 (-0.18%) | $1.12 | $0.86 | 192,179 | $29.35 M |
| 04/16/2025 | $0.80 | $0.97 (21.02%) | $1.00 | $0.75 | 200,338 | $29.65 M |
| 04/15/2025 | $0.84 | $0.78 (-7.7%) | $0.86 | $0.72 | 34,201 | $23.66 M |
| 04/14/2025 | $0.78 | $0.85 (8.75%) | $0.85 | $0.76 | 26,118 | $25.83 M |
| 04/11/2025 | $0.80 | $0.80 (-0.01%) | $0.82 | $0.71 | 20,745 | $24.50 M |
| 04/10/2025 | $0.83 | $0.80 (-3.5%) | $0.97 | $0.76 | 35,800 | $24.50 M |
| 04/09/2025 | $0.80 | $0.82 (2.92%) | $0.83 | $0.74 | 64,300 | $25.06 M |
| 04/08/2025 | $0.79 | $0.84 (5.73%) | $0.90 | $0.70 | 41,922 | $25.73 M |
| 04/07/2025 | $0.79 | $0.74 (-6.84%) | $1.01 | $0.69 | 171,307 | $22.54 M |
| 04/04/2025 | $0.73 | $0.73 (0.49%) | $0.84 | $0.73 | 91,500 | $22.39 M |
| 04/03/2025 | $0.81 | $0.76 (-6.17%) | $0.84 | $0.76 | 20,602 | $23.28 M |
| 04/02/2025 | $0.84 | $0.80 (-4.64%) | $0.85 | $0.80 | 24,300 | $24.50 M |
| 04/01/2025 | $0.82 | $0.84 (2.3%) | $0.86 | $0.72 | 21,713 | $25.69 M |
| 03/31/2025 | $0.75 | $0.75 (-0.13%) | $0.84 | $0.68 | 29,436 | $22.97 M |
| 03/28/2025 | $0.91 | $0.77 (-15.61%) | $1.00 | $0.76 | 24,000 | $23.61 M |
| 03/27/2025 | $0.97 | $0.94 (-2.26%) | $1.00 | $0.91 | 17,545 | $28.89 M |
| 03/26/2025 | $0.88 | $0.96 (10.02%) | $0.97 | $0.82 | 10,401 | $29.55 M |
| 03/25/2025 | $0.92 | $0.85 (-7.73%) | $0.92 | $0.84 | 24,900 | $26.00 M |
| 03/24/2025 | $0.99 | $0.93 (-6.16%) | $1.01 | $0.91 | 50,945 | $28.39 M |
| 03/21/2025 | $0.96 | $0.91 (-5.21%) | $1.02 | $0.87 | 53,811 | $27.87 M |
| 03/20/2025 | $0.94 | $0.94 (0%) | $1.03 | $0.94 | 32,300 | $28.79 M |
| 03/19/2025 | $0.98 | $0.95 (-3.56%) | $1.06 | $0.95 | 88,935 | $28.97 M |
| 03/18/2025 | $0.90 | $0.97 (7.68%) | $1.00 | $0.85 | 33,399 | $29.68 M |
| 03/17/2025 | $0.85 | $0.88 (3.07%) | $0.90 | $0.85 | 14,613 | $26.86 M |
| 03/14/2025 | $0.85 | $0.90 (5.88%) | $0.90 | $0.82 | 25,600 | $27.56 M |
| 03/13/2025 | $0.88 | $0.88 (0%) | $0.88 | $0.72 | 55,728 | $26.80 M |
| 03/12/2025 | $0.65 | $0.75 (15.19%) | $0.83 | $0.62 | 15,300 | $22.92 M |
| 03/11/2025 | $0.66 | $0.64 (-3.23%) | $0.67 | $0.55 | 68,612 | $19.71 M |
| 03/10/2025 | $0.74 | $0.66 (-10.49%) | $0.75 | $0.66 | 42,623 | $20.29 M |
| 03/07/2025 | $0.76 | $0.71 (-6.05%) | $0.83 | $0.71 | 30,716 | $21.87 M |
| 03/06/2025 | $0.74 | $0.82 (10.24%) | $0.83 | $0.70 | 23,072 | $25.12 M |
| 03/05/2025 | $0.81 | $0.77 (-4.69%) | $0.81 | $0.77 | 57,100 | $23.64 M |
| 03/04/2025 | $0.79 | $0.84 (6.22%) | $0.85 | $0.79 | 42,900 | $25.70 M |
| 03/03/2025 | $0.80 | $0.79 (-1.25%) | $0.85 | $0.79 | 19,800 | $24.19 M |
| 02/28/2025 | $0.84 | $0.82 (-2.08%) | $0.84 | $0.79 | 5,362 | $25.11 M |
| 02/27/2025 | $0.78 | $0.79 (1.28%) | $0.90 | $0.78 | 14,300 | $24.19 M |
| 02/26/2025 | $0.83 | $0.85 (2.65%) | $1.00 | $0.79 | 135,100 | $26.09 M |
| 02/25/2025 | $0.82 | $0.82 (-0.24%) | $0.84 | $0.78 | 5,500 | $25.08 M |
| 02/24/2025 | $0.87 | $0.82 (-5.75%) | $0.93 | $0.80 | 10,607 | $25.11 M |
| 02/21/2025 | $0.89 | $0.88 (-1.35%) | $0.89 | $0.85 | 14,676 | $26.89 M |
| 02/20/2025 | $1.02 | $0.86 (-15.39%) | $1.02 | $0.78 | 53,300 | $26.43 M |
| 02/19/2025 | $0.85 | $0.84 (-1.42%) | $0.86 | $0.84 | 2,007 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
