Free Trial

Vivakor (VIVK) Stock Chart & Stock Price History

Vivakor logo
$1.11 +0.01 (+0.91%)
Closing price 08/1/2025 03:59 PM Eastern
Extended Trading
$1.12 +0.01 (+1.35%)
As of 08/1/2025 06:49 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 47.39%, with a year-to-date return of -9.02%. In the past month, the stock has increased 41.38%, reflecting recent market activity.

As of the latest close, Vivakor traded at $1.11 with a market cap of $52.50 million and volume of 1.13 million 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
+19.88%
1 Month
Performance
+41.38%
3 Month
Performance
+37.89%
Year-To-Date
Performance
-9.02%
1 Year
Performance
-47.39%

VIVK Stock Chart for Saturday, August, 2, 2025

Vivakor Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/18/2025$0.83$0.86
+3.03%
$0.88$0.78104,518 shs$40.59 million
07/17/2025$0.77$0.83
+8.04%
$0.84$0.78173,756 shs$39.40 million
07/16/2025$0.78$0.77
-1.07%
$0.81$0.7523,847 shs$36.47 million
07/15/2025$0.76$0.78
+2.11%
$0.79$0.7492,489 shs$36.86 million
07/14/2025$0.78$0.76
-2.47%
$0.79$0.7343,975 shs$36.10 million
07/11/2025$0.80$0.78
-1.70%
$0.81$0.7653,555 shs$37.01 million
07/10/2025$0.77$0.80
+3.38%
$0.80$0.7623,824 shs$37.65 million
07/09/2025$0.79$0.77
-2.15%
$0.81$0.7717,257 shs$36.42 million
07/08/2025$0.76$0.79
+3.40%
$0.84$0.7467,126 shs$37.22 million
07/07/2025$0.78$0.76
-1.81%
$0.79$0.7543,002 shs$36.00 million
07/04/2025$0.78$0.78$0.81$0.7618,052 shs$36.66 million
07/03/2025$0.79$0.78
-1.29%
$0.81$0.7618,052 shs$36.66 million
07/02/2025$0.78$0.79
+0.52%
$0.81$0.7632,372 shs$37.14 million
07/01/2025$0.80$0.78
-2.38%
$0.82$0.7832,033 shs$36.94 million

This page (NASDAQ:VIVK) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners