Free Trial

Vivakor (VIVK) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free VIVK Stock Alerts
$1.30
-0.20 (-13.33%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Vivakor Stock Price Performance

5 Day
Performance
+21.50%
1 Month
Performance
+56.65%
3 Month
Performance
+26.21%
6 Month
Performance
+113.11%
Year-To-Date
Performance
+24.29%
1 Year
Performance
+17.12%
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

Ad True Market Insiders
Exposed: 10 CENT Crypto to Explode April 20th?
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

VIVK Stock Chart for Friday, April, 26, 2024

VIVK Chart by TradingView

Vivakor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$1.50$1.30
-13.33%		$1.53$1.3054,401 shs$36.02 million
04/24/2024$1.48$1.50
+1.35%		$1.84$1.40374,474 shs$41.57 million
04/23/2024$1.43$1.48
+3.50%		$1.50$1.28217,576 shs$41.01 million
04/22/2024$1.07$1.43
+33.64%		$1.50$0.99530,620 shs$39.63 million
04/19/2024$0.98$1.07
+9.18%		$1.15$0.97347,474 shs$28.06 million
04/18/2024$0.84$0.98
+16.61%		$1.03$0.80111,671 shs$25.70 million
04/17/2024$0.81$0.84
+4.20%		$0.90$0.7523,184 shs$22.04 million
04/16/2024$0.90$0.81
-10.35%		$0.90$0.8128,009 shs$21.15 million
04/15/2024$0.90$0.90
-0.04%		$0.94$0.8164,629 shs$23.59 million
04/12/2024$0.81$0.88
+8.77%		$1.05$0.80733,125 shs$23.10 million
04/11/2024$0.81$0.81
+0.25%		$0.81$0.7613,394 shs$21.24 million
04/10/2024$0.80$0.81
+1.00%		$0.81$0.7514,159 shs$21.19 million
04/09/2024$0.81$0.80
-1.29%		$0.81$0.7613,639 shs$20.98 million
04/08/2024$0.81$0.81
+0.15%		$0.82$0.7738,298 shs$21.25 million
04/05/2024$0.81$0.81
+0.10%		$0.82$0.7715,967 shs$21.22 million
04/04/2024$0.78$0.81
+3.16%		$0.81$0.7624,519 shs$21.20 million
04/03/2024$0.80$0.78
-2.05%		$0.82$0.758,568 shs$20.55 million
04/02/2024$0.82$0.80
-2.44%		$0.82$0.7832,277 shs$20.98 million
04/01/2024$0.79$0.82
+3.77%		$0.82$0.7817,480 shs$21.50 million
03/29/2024$0.82$0.79
-3.87%		$0.88$0.7585,253 shs$20.72 million
03/28/2024$0.80$0.82
+2.94%		$0.88$0.7785,252 shs$21.55 million
03/27/2024$0.78$0.80
+2.69%		$0.83$0.75105,560 shs$20.94 million
03/26/2024$0.83$0.78
-6.30%		$0.85$0.75120,913 shs$20.39 million
03/25/2024$0.89$0.83
-6.75%		$0.86$0.682.83 million shs$21.76 million
03/22/2024$0.90$0.89
-1.11%		$0.92$0.8213,554 shs$23.34 million
03/21/2024$0.82$0.90
+9.76%		$0.92$0.8266,624 shs$23.60 million
03/20/2024$0.89$0.82
-8.15%		$0.89$0.8033,235 shs$21.50 million
03/19/2024$0.85$0.89
+5.04%		$0.92$0.8512,403 shs$23.41 million
03/18/2024$0.84$0.85
+1.09%		$0.92$0.857,433 shs$22.29 million
03/15/2024$0.94$0.84
-10.55%		$0.94$0.84125,232 shs$22.05 million
03/14/2024$0.85$0.94
+10.59%		$0.94$0.8030,230 shs$24.65 million
03/13/2024$0.88$0.85
-3.41%		$0.95$0.7942,905 shs$22.29 million
03/12/2024$0.95$0.88
-7.32%		$0.95$0.8713,901 shs$23.07 million
03/11/2024$0.91$0.95
+4.33%		$0.97$0.9029,558 shs$24.90 million
03/08/2024$0.98$0.96
-2.04%		$1.00$0.8744,323 shs$25.17 million
03/07/2024$0.96$0.98
+2.08%		$1.06$0.9031,517 shs$25.70 million
03/06/2024$1.00$0.96
-4.00%		$0.99$0.8963,555 shs$25.17 million
03/05/2024$1.06$1.00
-5.66%		$1.12$0.86227,552 shs$26.22 million
03/04/2024$0.83$1.06
+28.48%		$1.48$0.813.09 million shs$27.79 million
03/01/2024$0.86$0.81
-6.03%		$0.85$0.6721,816 shs$21.24 million
World’s biggest multibillionaire investor is buying THIS by the ton [picture] (Ad)

Don't Buy Bullion or Mining Stocks. Do THIS Instead As gold continues to break all-time highs, many folks will run out and buy bullion or mining stocks. That's not the best way to ride this gold bull market higher. Note, this showed a 995% gain the last time we shared this same investment idea.

Click here to find out what to do.
02/29/2024$0.87$0.86
-0.34%		$0.91$0.8370,643 shs$22.60 million
02/28/2024$0.87$0.87
-0.57%		$0.89$0.871,656 shs$22.68 million
02/27/2024$0.88$0.87
-0.99%		$0.89$0.856,203 shs$22.81 million
02/26/2024$0.90$0.88
-2.04%		$0.90$0.852,558 shs$23.04 million
02/23/2024$0.90$0.90
-0.33%		$0.90$0.854,845 shs$23.52 million
02/22/2024$0.89$0.90
+1.13%		$0.90$0.857,436 shs$23.60 million
02/21/2024$0.88$0.89
+1.13%		$0.90$0.8527,552 shs$23.33 million
02/20/2024$0.89$0.88
-1.13%		$0.88$0.858,392 shs$23.07 million
02/19/2024$0.89$0.89$0.90$0.893,000 shs$23.34 million
02/16/2024$0.90$0.89
-1.11%		$0.90$0.873,014 shs$23.34 million
02/15/2024$0.90$0.90$0.90$0.886,115 shs$23.60 million
02/14/2024$0.89$0.90
+1.66%		$0.90$0.881,926 shs$23.60 million
02/13/2024$0.88$0.89
+0.60%		$0.90$0.8810,430 shs$23.21 million
02/12/2024$0.89$0.88
-1.17%		$0.92$0.881,675 shs$23.07 million
02/09/2024$0.85$0.89
+4.69%		$0.92$0.827,350 shs$23.35 million
02/08/2024$0.88$0.85
-3.29%		$0.89$0.856,185 shs$22.30 million
02/07/2024$0.93$0.88
-5.44%		$0.92$0.8615,907 shs$23.06 million
02/06/2024$0.97$0.93
-4.03%		$0.98$0.8527,477 shs$24.39 million
02/05/2024$0.98$0.97
-1.08%		$0.97$0.941,679 shs$25.41 million
02/02/2024$0.94$0.98
+4.22%		$1.00$0.943,804 shs$25.69 million
02/01/2024$0.96$0.94
-2.08%		$1.02$0.9415,205 shs$24.65 million
01/31/2024$1.02$0.96
-5.88%		$1.02$0.961,269 shs$25.17 million
01/30/2024$0.97$1.02
+5.15%		$1.02$1.00337 shs$26.74 million
01/29/2024$1.02$0.97
-4.90%		$1.04$0.956,494 shs$25.43 million
01/26/2024$1.03$1.02
-0.97%		$1.02$0.954,125 shs$26.75 million
01/25/2024$0.95$1.03
+8.99%		$1.03$0.955,198 shs$27.01 million
01/24/2024$1.00$0.95
-5.49%		$1.00$0.954,462 shs$24.78 million

Related Companies:
This page (NASDAQ:VIVK) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
The World's First "$20 Trillion Drug?"
Behind the Markets
I’m afraid WWIII is a very real possibility
Porter & Company