Skip to main content
Vivakor, Inc. (VIVK)
NASDAQ: VIVK · Real-Time Price · USD
1.220
+0.140 (12.96%)
Dec 20, 2024, 4:00 PM EST - Market closed

Vivakor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.061.291.061.221.2212.96%23,981
Dec 19, 20241.141.281.071.081.08-9.24%22,362
Dec 18, 20241.221.351.171.191.19-2.46%26,700
Dec 17, 20241.351.351.151.221.22-6.15%18,500
Dec 16, 20241.361.381.271.301.30-5.80%32,462
Dec 13, 20241.321.381.291.381.382.99%10,344
Dec 12, 20241.431.481.281.341.34-4.29%19,054
Dec 11, 20241.431.501.291.401.40-4.76%23,157
Dec 10, 20241.451.501.441.471.47-18,958
Dec 9, 20241.501.501.431.471.472.08%6,768
Dec 6, 20241.451.511.371.441.442.13%18,741
Dec 5, 20241.451.501.401.411.41-2.76%23,718
Dec 4, 20241.531.551.451.451.45-4.61%22,276
Dec 3, 20241.491.531.471.521.521.33%13,783
Dec 2, 20241.611.611.461.501.50-3.23%32,023
Nov 29, 20241.501.631.501.551.551.31%6,909
Nov 27, 20241.601.631.501.531.53-3.16%16,258
Nov 26, 20241.551.631.511.581.584.64%34,149
Nov 25, 20241.651.671.501.511.51-10.12%33,281
Nov 22, 20241.681.711.561.681.68-32,133
Nov 21, 20241.511.701.501.681.686.33%29,211
Nov 20, 20241.621.621.481.581.583.95%18,432
Nov 19, 20241.391.601.381.521.523.40%15,398
Nov 18, 20241.521.701.471.471.47-6.37%21,526
Nov 15, 20241.591.661.551.571.57-2.48%17,071
Nov 14, 20241.611.691.531.611.61-19,499
Nov 13, 20241.651.711.601.611.61-1.83%21,769
Nov 12, 20241.651.721.591.641.64-2.38%17,475
Nov 11, 20241.681.741.591.681.68-1.75%22,843
Nov 8, 20241.601.711.601.711.711.79%22,840
Nov 7, 20241.641.681.571.681.683.07%22,696
Nov 6, 20241.571.701.501.631.633.82%49,163
Nov 5, 20241.591.641.551.571.57-1.26%24,929
Nov 4, 20241.671.671.551.591.59-3.05%35,648
Nov 1, 20241.601.651.521.641.642.50%27,460
Oct 31, 20241.521.641.461.601.601.27%17,847
Oct 30, 20241.461.661.451.581.588.22%109,899
Oct 29, 20241.461.541.431.461.46-2.67%26,679
Oct 28, 20241.381.541.381.501.503.45%114,652
Oct 25, 20241.381.481.351.451.453.57%8,652
Oct 24, 20241.391.401.341.401.40-1.41%9,458
Oct 23, 20241.401.511.361.421.42-1.39%15,989
Oct 22, 20241.571.571.401.441.44-5.88%35,037
Oct 21, 20241.601.601.511.531.53-1.29%7,349
Oct 18, 20241.521.571.481.551.55-0.64%24,588
Oct 17, 20241.601.621.561.561.56-11,856
Oct 16, 20241.521.571.461.561.564.00%38,455
Oct 15, 20241.501.511.471.501.50-1,730
Oct 14, 20241.471.511.451.501.501.35%17,466
Oct 11, 20241.521.551.481.481.48-2.95%36,076
Oct 10, 20241.571.581.511.531.532.35%21,916
Oct 9, 20241.501.521.441.491.492.76%18,643
Oct 8, 20241.581.581.431.451.45-7.05%59,651
Oct 7, 20241.511.691.471.561.565.41%112,839
Oct 4, 20241.531.531.431.481.482.07%71,929
Oct 3, 20241.441.571.381.451.450.69%95,111
Oct 2, 20241.531.611.411.441.44-7.10%73,680
Oct 1, 20241.501.601.491.551.550.65%101,054
Sep 30, 20241.601.601.511.541.54-4.94%38,395
Sep 27, 20241.731.781.601.621.62-0.61%20,210
Sep 26, 20241.661.871.511.631.631.24%118,281
Sep 25, 20241.581.851.581.611.61-1.83%44,855
Sep 24, 20241.691.951.601.641.64-1.80%191,700
Sep 23, 20241.751.751.591.671.67-8.24%109,520
Sep 20, 20241.611.821.521.821.8213.75%232,683
Sep 19, 20241.481.671.421.601.6011.89%92,478
Sep 18, 20241.411.531.401.431.43-0.69%73,125
Sep 17, 20241.461.581.401.441.44-1.37%70,224
Sep 16, 20241.451.511.431.461.462.10%52,609
Sep 13, 20241.631.701.421.431.43-13.86%131,439
Sep 12, 20241.751.791.631.661.66-0.60%22,320
Sep 11, 20241.731.751.581.671.67-4.57%94,145
Sep 10, 20241.851.861.731.751.75-4.89%46,860
Sep 9, 20241.871.871.651.841.84-4.17%170,630
Sep 6, 20241.831.991.801.921.925.21%39,481
Sep 5, 20241.801.891.771.831.831.96%55,306
Sep 4, 20241.931.931.781.791.79-7.25%35,926
Sep 3, 20242.002.001.881.931.93-3.50%75,260
Aug 30, 20241.992.021.902.002.002.04%31,003
Aug 29, 20241.802.041.801.961.96-32,633
Aug 28, 20241.951.991.901.961.96-14,572
Aug 27, 20241.871.961.831.961.963.70%26,057
Aug 26, 20241.852.001.801.891.890.27%38,198
Aug 23, 20241.891.931.831.891.89-0.26%17,960
Aug 22, 20241.991.991.891.891.89-1.56%29,579
Aug 21, 20241.952.051.881.921.92-3.52%70,989
Aug 20, 20241.951.991.941.991.99-15,943
Aug 19, 20241.992.011.961.991.99-0.50%15,492
Aug 16, 20241.952.011.952.002.001.01%21,598
Aug 15, 20241.962.041.961.981.98-0.50%39,765
Aug 14, 20242.002.031.971.991.990.51%86,403
Aug 13, 20242.002.051.911.981.98-102,710
Aug 12, 20242.142.141.901.981.983.66%255,582
Aug 9, 20242.002.031.901.911.91-2.55%76,886
Aug 8, 20242.002.031.881.961.96-0.51%96,725
Aug 7, 20241.962.041.891.971.974.18%193,859
Aug 6, 20242.152.191.791.891.89-7.76%57,751
Aug 5, 20242.002.251.862.052.05-2.84%70,772
Aug 2, 20242.062.291.892.112.11-59,241
Aug 1, 20242.172.242.002.112.11-2.76%63,296