Vivakor (VIVK) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free VIVK Stock Alerts $1.37 +0.10 (+7.87%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Vivakor Stock Price Performance5 Day Performance+7.87%1 Month Performance+15.13%3 Month Performance+58.91%6 Month Performance+50.55%Year-To-Date Performance+30.99%1 Year Performance+13.23% Receive VIVK Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Vivakor and its competitors with MarketBeat's FREE daily newsletter Email Address Ad The Freeport SocietyNext President (Not Trump. Not Biden.)Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.Click here to see why it will be ______ _________. VIVK Stock Chart for Wednesday, May, 29, 2024 VIVK Chart by TradingView Vivakor Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$1.27$1.37+7.87%$1.41$1.2459,213 shs$37.96 million05/27/2024$1.27$1.27$1.31$1.1753,200 shs$35.19 million05/24/2024$1.27$1.27$1.31$1.1753,240 shs$35.19 million05/23/2024$1.25$1.27+1.60%$1.35$1.2242,833 shs$35.19 million05/22/2024$1.29$1.25-3.10%$1.32$1.252,882 shs$34.64 million05/21/2024$1.33$1.29-3.01%$1.33$1.2819,376 shs$35.75 million Get the Latest News and Ratings for VIVK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Vivakor and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$1.28$1.33+3.91%$1.34$1.2715,378 shs$36.85 million05/17/2024$1.28$1.28$1.31$1.257,505 shs$35.47 million05/16/2024$1.30$1.28-1.54%$1.33$1.1811,485 shs$35.47 million05/15/2024$1.30$1.30$1.36$1.2527,169 shs$36.02 million05/14/2024$1.24$1.30+5.26%$1.33$1.2430,139 shs$36.02 million05/13/2024$1.14$1.24+8.33%$1.24$1.0426,356 shs$34.22 million05/10/2024$1.11$1.14+2.70%$1.21$1.1041,784 shs$31.59 million05/09/2024$1.18$1.11-5.53%$1.22$1.1022,392 shs$30.76 million05/08/2024$1.15$1.18+2.17%$1.20$1.1319,608 shs$32.56 million05/07/2024$1.20$1.15-4.17%$1.26$1.1355,390 shs$31.87 million05/06/2024$1.27$1.20-5.51%$1.31$1.2016,717 shs$33.25 million05/03/2024$1.23$1.27+3.25%$1.34$1.2056,962 shs$35.19 million05/02/2024$1.25$1.23-1.60%$1.30$1.1932,037 shs$34.08 million05/01/2024$1.15$1.25+8.55%$1.28$1.1076,000 shs$34.64 million04/30/2024$1.19$1.15-3.24%$1.26$1.10124,984 shs$31.91 million04/29/2024$1.35$1.19-11.85%$1.44$1.06875,221 shs$32.98 million04/26/2024$1.30$1.35+3.85%$1.44$1.2977,975 shs$37.41 million04/25/2024$1.50$1.30-13.33%$1.53$1.3054,401 shs$36.02 million04/24/2024$1.48$1.50+1.35%$1.84$1.40374,474 shs$41.57 million04/23/2024$1.43$1.48+3.50%$1.50$1.28217,576 shs$41.01 million04/22/2024$1.07$1.43+33.64%$1.50$0.99530,620 shs$39.63 million04/19/2024$0.98$1.07+9.18%$1.15$0.97347,474 shs$28.06 million04/18/2024$0.84$0.98+16.61%$1.03$0.80111,671 shs$25.70 million04/17/2024$0.81$0.84+4.20%$0.90$0.7523,184 shs$22.04 million04/16/2024$0.90$0.81-10.35%$0.90$0.8128,009 shs$21.15 million04/15/2024$0.90$0.90-0.04%$0.94$0.8164,629 shs$23.59 million04/12/2024$0.81$0.88+8.77%$1.05$0.80733,125 shs$23.10 million04/11/2024$0.81$0.81+0.25%$0.81$0.7613,394 shs$21.24 million04/10/2024$0.80$0.81+1.00%$0.81$0.7514,159 shs$21.19 million04/09/2024$0.81$0.80-1.29%$0.81$0.7613,639 shs$20.98 million04/08/2024$0.81$0.81+0.15%$0.82$0.7738,298 shs$21.25 million04/05/2024$0.81$0.81+0.10%$0.82$0.7715,967 shs$21.22 million04/04/2024$0.78$0.81+3.16%$0.81$0.7624,519 shs$21.20 million04/03/2024$0.80$0.78-2.05%$0.82$0.758,568 shs$20.55 millionObama’s Forever Term [exposed] (Ad)Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America. Start streaming it now at no cost here04/02/2024$0.82$0.80-2.44%$0.82$0.7832,277 shs$20.98 million04/01/2024$0.79$0.82+3.77%$0.82$0.7817,480 shs$21.50 million03/29/2024$0.82$0.79-3.87%$0.88$0.7585,253 shs$20.72 million03/28/2024$0.80$0.82+2.94%$0.88$0.7785,252 shs$21.55 million03/27/2024$0.78$0.80+2.69%$0.83$0.75105,560 shs$20.94 million03/26/2024$0.83$0.78-6.30%$0.85$0.75120,913 shs$20.39 million03/25/2024$0.89$0.83-6.75%$0.86$0.682.83 million shs$21.76 million03/22/2024$0.90$0.89-1.11%$0.92$0.8213,554 shs$23.34 million03/21/2024$0.82$0.90+9.76%$0.92$0.8266,624 shs$23.60 million03/20/2024$0.89$0.82-8.15%$0.89$0.8033,235 shs$21.50 million03/19/2024$0.85$0.89+5.04%$0.92$0.8512,403 shs$23.41 million03/18/2024$0.84$0.85+1.09%$0.92$0.857,433 shs$22.29 million03/15/2024$0.94$0.84-10.55%$0.94$0.84125,232 shs$22.05 million03/14/2024$0.85$0.94+10.59%$0.94$0.8030,230 shs$24.65 million03/13/2024$0.88$0.85-3.41%$0.95$0.7942,905 shs$22.29 million03/12/2024$0.95$0.88-7.32%$0.95$0.8713,901 shs$23.07 million03/11/2024$0.91$0.95+4.33%$0.97$0.9029,558 shs$24.90 million03/08/2024$0.98$0.96-2.04%$1.00$0.8744,323 shs$25.17 million03/07/2024$0.96$0.98+2.08%$1.06$0.9031,517 shs$25.70 million03/06/2024$1.00$0.96-4.00%$0.99$0.8963,555 shs$25.17 million03/05/2024$1.06$1.00-5.66%$1.12$0.86227,552 shs$26.22 million03/04/2024$0.83$1.06+28.48%$1.48$0.813.09 million shs$27.79 million03/01/2024$0.86$0.81-6.03%$0.85$0.6721,816 shs$21.24 million02/29/2024$0.87$0.86-0.34%$0.91$0.8370,643 shs$22.60 million02/28/2024$0.87$0.87-0.57%$0.89$0.871,656 shs$22.68 million Related Companies: Avalon Stock Price Chart ESGL Stock Price Chart Waste Management Stock Price Chart Republic Services Stock Price Chart Waste Connections Stock Price Chart GFL Environmental Stock Price Chart Casella Waste Systems Stock Price Chart Quest Resource Stock Price Chart Arbe Robotics Stock Price Chart Amprius Technologies Stock Price Chart Receive VIVK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Vivakor and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:VIVK) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 Media4 Cryptos BETTER than BitcoinTrue Market InsidersA once-in-a-century investment opportunityStansberry ResearchWrite this ticker symbol down…StocksToTradeMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceHe Is Giving Away BitcoinCrypto Swap ProfitsNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss RatingsElon to Transform U.S. Economy? Porter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Vivakor, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.