Vivakor (VIVK) Stock Chart & Stock Price History $0.61 +0.03 (+4.33%) Closing price 09/12/2025 03:57 PM EasternExtended Trading$0.60 0.00 (-0.51%) As of 09/12/2025 07:48 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Vivakor Stock Price Performance The Vivakor (VIVK) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 57.69%, with a year-to-date return of -50.40%. In the past month, the stock has decreased 28.81%, reflecting recent market activity. As of the latest close, Vivakor traded at $0.61 with a market cap of $29.08 million and volume of 180,419 shares. 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-11.41%1 Month Performance-28.81%3 Month Performance-29.25%Year-To-Date Performance-50.40%1 Year Performance-57.69% VIVK Stock Chart for Saturday, September, 13, 2025 VIVK Chart by TradingView Vivakor Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/12/2025$0.58$0.61+4.33%$0.63$0.58180,419 shs$29.08 million09/11/2025$0.61$0.58-5.48%$0.61$0.55176,426 shs$27.87 million09/10/2025$0.64$0.61-4.44%$0.68$0.61576,050 shs$29.48 million09/09/2025$0.68$0.64-5.99%$0.70$0.61232,726 shs$30.85 million09/08/2025$0.70$0.68-2.71%$0.72$0.6897,041 shs$32.82 million09/05/2025$0.77$0.70-8.83%$0.77$0.67352,519 shs$33.73 million09/04/2025$0.74$0.77+4.05%$0.85$0.74682,906 shs$37.00 million09/03/2025$0.80$0.74-7.50%$0.91$0.72536,719 shs$35.56 million09/02/2025$0.73$0.80+9.24%$0.80$0.7079,872 shs$38.44 million09/01/2025$0.73$0.73$0.77$0.7031,149 shs$35.19 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. 08/29/2025$0.74$0.73-1.65%$0.77$0.7031,149 shs$35.19 million08/28/2025$0.70$0.74+6.68%$0.77$0.7068,689 shs$35.78 million08/27/2025$0.75$0.70-6.35%$0.76$0.70244,755 shs$33.54 million08/26/2025$0.79$0.75-5.06%$0.79$0.72268,183 shs$35.81 million08/25/2025$0.82$0.79-4.10%$0.82$0.7893,129 shs$37.72 million08/22/2025$0.84$0.82-1.96%$0.84$0.80151,382 shs$39.33 million08/21/2025$0.84$0.84-0.60%$0.84$0.8154,445 shs$39.50 million08/20/2025$0.83$0.84+0.61%$0.85$0.8245,541 shs$39.73 million08/19/2025$0.84$0.83-0.86%$0.86$0.81106,505 shs$39.49 million08/18/2025$0.83$0.84+1.49%$0.88$0.8391,978 shs$39.83 million08/15/2025$0.86$0.83-3.52%$0.88$0.82140,533 shs$39.25 million08/14/2025$0.85$0.86+1.18%$0.89$0.8199,311 shs$40.68 million08/13/2025$0.91$0.85-7.06%$0.93$0.83187,356 shs$40.21 million08/12/2025$0.95$0.91-4.10%$0.97$0.85127,429 shs$43.26 million Related Companies Skillz Stock Price Chart Altisource Portfolio Solutions Stock Price Chart CTW Cayman Stock Price Chart American Well Stock Price Chart Bridger Aerospace Group Stock Price Chart Dreamland Stock Price Chart Research Solutions Stock Price Chart Katapult Stock Price Chart Mastech Digital Stock Price Chart Concorde International Group 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 9/13/2025 by MarketBeat.com Staff From Our PartnersWhy Trump’s “Smart Dollar” could rewrite the rulesMUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...Stansberry Research | SponsoredTrump's Law S.1582: $21T Dollar Revolution ComingDo you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...Brownstone Research | SponsoredOctober 16 Changes the Microchip Game — and InvestingWhile everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...Banyan Hill Publishing | SponsoredRetire Comfortably with These New Monthly Income ETFs?Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...Investors Alley | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredForget Tesla — This Tiny AI Stock Is Musk’s Real PlayWhile Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...Behind the Markets | SponsoredNvidia Times 1,000,000Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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 for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
