Vivakor (VIVK) Stock Chart & Stock Price History → AI's Next Magnificent Seven (From The Oxford Club) (Ad) Free VIVK Stock Alerts $1.70 0.00 (0.00%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Vivakor Stock Price Performance5 Day Performance+3.33%1 Month Performance+53.60%3 Month Performance+87.34%6 Month Performance+85.33%Year-To-Date Performance+63.02%1 Year Performance+48.26% 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 Wealthpin ProTrump’s Gift Could Unleash $51 Billion in New WealthIn January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024. VIVK Stock Chart for Sunday, June, 9, 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 Capitalization06/07/2024$1.67$1.73+3.59%$1.88$1.5450,259 shs$47.94 million06/06/2024$1.67$1.67$1.73$1.6525,833 shs$46.28 million06/05/2024$1.65$1.67+1.21%$1.75$1.5939,597 shs$46.28 million06/04/2024$1.58$1.65+4.43%$1.70$1.5821,056 shs$45.72 million06/03/2024$1.55$1.58+1.94%$1.64$1.5235,856 shs$43.78 million05/31/2024$1.53$1.55+1.31%$1.59$1.4729,305 shs$42.95 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. 05/30/2024$1.37$1.53+11.65%$1.59$1.3777,598 shs$42.40 million05/29/2024$1.37$1.37+0.02%$1.40$1.1958,304 shs$37.97 million05/28/2024$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 million05/20/2024$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 millionNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (Ad)Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!TRY "INVESTING IDEAS" TODAY04/12/2024$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 million04/02/2024$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 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 374Water Stock Price Chart FingerMotion 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 6/9/2024 by MarketBeat.com Staff From Our PartnersCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredAI's Next Magnificent SevenThe Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.The Oxford Club | SponsoredBiden replacement revealed?A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on...Paradigm Press | SponsoredUrgent alert: open this for a huge profit potentialThis groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...Timothy Sykes | SponsoredAre You Positioned For The New Energy Goldrush?Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | Sponsored 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. Share Vivakor With A Colleague Link copied to clipboard. 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.