Free Trial

Vivakor (VIVK) Stock Chart & Stock Price History

Vivakor logo
$0.82 -0.02 (-1.96%)
Closing price 04:00 PM Eastern
Extended Trading
$0.82 +0.01 (+0.66%)
As of 07:12 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.

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 56.69%, with a year-to-date return of -32.90%. In the past month, the stock has decreased 0.51%, reflecting recent market activity.

As of the latest close, Vivakor traded at $0.84 with a market cap of $39.50 million and volume of 54,445 shares.

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.

5 Day
Performance
-1.34%
1 Month
Performance
-0.51%
3 Month
Performance
+4.15%
Year-To-Date
Performance
-32.90%
1 Year
Performance
-56.69%

VIVK Stock Chart for Friday, August, 22, 2025

Vivakor Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2025$0.84$0.84
-0.60%
$0.84$0.8154,445 shs$39.50 million
08/20/2025$0.83$0.84
+0.61%
$0.85$0.8245,541 shs$39.73 million
08/19/2025$0.84$0.83
-0.86%
$0.86$0.81106,505 shs$39.49 million
08/18/2025$0.83$0.84
+1.49%
$0.88$0.8391,978 shs$39.83 million
08/15/2025$0.86$0.83
-3.52%
$0.88$0.82140,533 shs$39.25 million
08/14/2025$0.85$0.86
+1.18%
$0.89$0.8199,311 shs$40.68 million
08/13/2025$0.91$0.85
-7.06%
$0.93$0.83187,356 shs$40.21 million
08/12/2025$0.95$0.91
-4.10%
$0.97$0.85127,429 shs$43.26 million
08/11/2025$0.97$0.95
-1.29%
$1.00$0.94116,159 shs$45.11 million
08/08/2025$0.95$0.97
+1.64%
$1.01$0.94109,455 shs$45.70 million
08/07/2025$0.99$0.95
-4.37%
$1.04$0.95102,650 shs$44.96 million
08/06/2025$1.02$0.99
-2.55%
$1.07$0.98133,459 shs$47.02 million
08/05/2025$0.96$1.02
+6.25%
$1.04$0.96162,643 shs$48.25 million
08/04/2025$1.11$0.96
-13.51%
$1.07$0.96321,035 shs$45.41 million
08/01/2025$1.10$1.11
+0.91%
$1.28$1.011.13 million shs$52.50 million
07/31/2025$1.04$1.10
+5.77%
$1.21$0.99879,933 shs$52.03 million
07/30/2025$1.14$1.04
-8.77%
$1.30$0.951.79 million shs$49.19 million
07/29/2025$0.93$1.14
+23.12%
$1.15$0.93830,102 shs$43.79 million
07/28/2025$0.92$0.93
+0.64%
$0.97$0.9260,405 shs$43.80 million
07/25/2025$0.81$0.92
+14.29%
$1.00$0.81391,204 shs$43.52 million
07/24/2025$0.86$0.81
-6.17%
$0.86$0.8026,232 shs$38.08 million
07/23/2025$0.82$0.86
+4.27%
$0.87$0.80132,952 shs$40.58 million
07/22/2025$0.88$0.82
-6.50%
$0.87$0.8237,692 shs$38.92 million
07/21/2025$0.86$0.88
+2.54%
$0.89$0.8572,389 shs$41.62 million

This page (NASDAQ:VIVK) was last updated on 8/22/2025 by MarketBeat.com Staff
From Our Partners