5 DAY PERFORMANCE
+9.02%
1 MONTH PERFORMANCE
-15.82%
3 MONTH PERFORMANCE
-18.40%
6 MONTH PERFORMANCE
-30.00%
YEAR-TO-DATE PERFORMANCE
+26.67%
1 YEAR PERFORMANCE
+33.00%
Vivakor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $1.33 | $1.33 (-0.2%) | $1.33 | $1.22 | 14,324 | $37.36 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 |
| 11/19/2024 | $1.39 | $1.52 (9.35%) | $1.60 | $1.38 | 15,400 | $46.55 M |
| 11/18/2024 | $1.52 | $1.47 (-3.29%) | $1.70 | $1.47 | 21,526 | $45.02 M |
| 11/15/2024 | $1.59 | $1.57 (-1.26%) | $1.66 | $1.55 | 17,100 | $43.94 M |
| 11/14/2024 | $1.61 | $1.61 (0%) | $1.69 | $1.53 | 19,500 | $45.06 M |
| 11/13/2024 | $1.65 | $1.61 (-2.42%) | $1.71 | $1.60 | 21,800 | $45.06 M |
| 11/12/2024 | $1.65 | $1.64 (-0.61%) | $1.72 | $1.59 | 17,500 | $45.90 M |
| 11/11/2024 | $1.68 | $1.68 (0%) | $1.74 | $1.59 | 22,843 | $47.02 M |
| 11/08/2024 | $1.60 | $1.71 (6.87%) | $1.71 | $1.60 | 22,840 | $47.86 M |
| 11/07/2024 | $1.64 | $1.68 (2.44%) | $1.68 | $1.57 | 22,700 | $47.02 M |
| 11/06/2024 | $1.57 | $1.63 (3.82%) | $1.70 | $1.50 | 49,330 | $45.62 M |
| 11/05/2024 | $1.59 | $1.57 (-1.26%) | $1.64 | $1.55 | 24,929 | $43.94 M |
| 11/04/2024 | $1.67 | $1.59 (-4.79%) | $1.67 | $1.55 | 35,648 | $44.50 M |
| 11/01/2024 | $1.60 | $1.64 (2.5%) | $1.65 | $1.52 | 27,477 | $45.90 M |
| 10/31/2024 | $1.52 | $1.60 (5.26%) | $1.64 | $1.46 | 17,847 | $44.78 M |
| 10/30/2024 | $1.46 | $1.58 (8.22%) | $1.66 | $1.45 | 109,900 | $44.22 M |
| 10/29/2024 | $1.46 | $1.46 (0%) | $1.54 | $1.43 | 26,700 | $40.86 M |
| 10/28/2024 | $1.38 | $1.50 (8.7%) | $1.54 | $1.38 | 114,700 | $41.98 M |
| 10/25/2024 | $1.38 | $1.45 (5.07%) | $1.48 | $1.35 | 8,700 | $40.58 M |
| 10/24/2024 | $1.39 | $1.40 (0.72%) | $1.40 | $1.34 | 9,500 | $39.18 M |
| 10/23/2024 | $1.40 | $1.42 (1.43%) | $1.51 | $1.36 | 16,000 | $39.74 M |
| 10/22/2024 | $1.57 | $1.44 (-8.28%) | $1.57 | $1.40 | 35,037 | $40.30 M |
| 10/21/2024 | $1.60 | $1.53 (-4.38%) | $1.60 | $1.51 | 7,349 | $42.82 M |
| 10/18/2024 | $1.52 | $1.55 (1.97%) | $1.57 | $1.48 | 24,600 | $43.38 M |
| 10/17/2024 | $1.60 | $1.56 (-2.5%) | $1.62 | $1.56 | 11,900 | $43.66 M |
| 10/16/2024 | $1.52 | $1.56 (2.63%) | $1.57 | $1.46 | 38,500 | $43.66 M |
| 10/15/2024 | $1.50 | $1.50 (0%) | $1.51 | $1.47 | 1,730 | $41.98 M |
| 10/14/2024 | $1.47 | $1.50 (2.04%) | $1.51 | $1.45 | 17,500 | $41.98 M |
| 10/11/2024 | $1.52 | $1.48 (-2.63%) | $1.55 | $1.48 | 36,076 | $41.42 M |
| 10/10/2024 | $1.57 | $1.53 (-2.55%) | $1.58 | $1.51 | 21,916 | $42.82 M |
| 10/09/2024 | $1.50 | $1.49 (-0.67%) | $1.52 | $1.44 | 18,643 | $41.70 M |
| 10/08/2024 | $1.58 | $1.45 (-8.23%) | $1.58 | $1.43 | 59,700 | $40.58 M |
| 10/07/2024 | $1.51 | $1.56 (3.31%) | $1.69 | $1.46 | 112,839 | $43.66 M |
| 10/04/2024 | $1.52 | $1.48 (-2.63%) | $1.53 | $1.43 | 71,929 | $41.42 M |
| 10/03/2024 | $1.44 | $1.45 (0.69%) | $1.57 | $1.38 | 95,111 | $40.58 M |
| 10/02/2024 | $1.53 | $1.44 (-5.88%) | $1.61 | $1.41 | 73,700 | $40.30 M |
| 10/01/2024 | $1.50 | $1.55 (3.33%) | $1.60 | $1.49 | 101,054 | $43.38 M |
| 09/30/2024 | $1.60 | $1.54 (-3.75%) | $1.60 | $1.51 | 38,395 | $43.10 M |
| 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 |