5 DAY PERFORMANCE
+161.43%
1 MONTH PERFORMANCE
+74.18%
3 MONTH PERFORMANCE
-59.26%
6 MONTH PERFORMANCE
-64.25%
YEAR-TO-DATE PERFORMANCE
-76.56%
1 YEAR PERFORMANCE
-80.14%
Vivakor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.10 | $0.10 (-3.19%) | $0.11 | $0.10 | 13.16 M | $1.72 M |
| 12/04/2025 | $0.09 | $0.11 (12.49%) | $0.11 | $0.09 | 22.65 M | $1.82 M |
| 12/03/2025 | $0.11 | $0.09 (-11.9%) | $0.11 | $0.09 | 20.07 M | $1.63 M |
| 12/02/2025 | $0.11 | $0.11 (-4.79%) | $0.13 | $0.11 | 13.85 M | $1.89 M |
| 12/01/2025 | $0.12 | $0.12 (1.22%) | $0.12 | $0.11 | 13.13 M | $2.01 M |
| 11/28/2025 | $0.13 | $0.12 (-4.96%) | $0.13 | $0.12 | 13.88 M | $2.11 M |
| 11/26/2025 | $0.14 | $0.13 (-7.5%) | $0.14 | $0.13 | 13.93 M | $2.23 M |
| 11/25/2025 | $0.14 | $0.14 (-3.37%) | $0.15 | $0.13 | 12.62 M | $2.38 M |
| 11/24/2025 | $0.14 | $0.14 (4.67%) | $0.16 | $0.13 | 29.56 M | $2.47 M |
| 11/21/2025 | $0.12 | $0.13 (9.14%) | $0.14 | $0.12 | 27.95 M | $2.24 M |
| 11/20/2025 | $0.13 | $0.12 (-12.49%) | $0.14 | $0.11 | 82.99 M | $2.00 M |
| 11/19/2025 | $0.13 | $0.13 (-3.82%) | $0.15 | $0.13 | 15.62 M | $2.21 M |
| 11/18/2025 | $0.13 | $0.14 (6.72%) | $0.14 | $0.12 | 8.40 M | $2.33 M |
| 11/17/2025 | $0.16 | $0.13 (-18.63%) | $0.16 | $0.11 | 16.51 M | $2.20 M |
| 11/14/2025 | $0.16 | $0.16 (-3.02%) | $0.17 | $0.15 | 9.94 M | $7.23 M |
| 11/13/2025 | $0.16 | $0.17 (5.31%) | $0.17 | $0.15 | 14.53 M | $7.76 M |
| 11/12/2025 | $0.17 | $0.16 (-1.64%) | $0.17 | $0.16 | 12.12 M | $7.47 M |
| 11/11/2025 | $0.16 | $0.17 (3.69%) | $0.17 | $0.16 | 14.50 M | $7.64 M |
| 11/10/2025 | $0.22 | $0.17 (-23.77%) | $0.23 | $0.16 | 138.47 M | $7.83 M |
| 11/07/2025 | $0.15 | $0.16 (8.74%) | $0.17 | $0.14 | 37.72 M | $7.56 M |
| 11/06/2025 | $0.19 | $0.15 (-20.65%) | $0.19 | $0.15 | 21.49 M | $6.76 M |
| 11/05/2025 | $0.20 | $0.18 (-8.73%) | $0.20 | $0.17 | 17.77 M | $8.28 M |
| 11/04/2025 | $0.21 | $0.20 (-4.29%) | $0.21 | $0.19 | 12.64 M | $9.26 M |
| 11/03/2025 | $0.23 | $0.22 (-6.13%) | $0.23 | $0.21 | 14.21 M | $9.94 M |
| 10/31/2025 | $0.24 | $0.23 (-4.22%) | $0.25 | $0.21 | 22.38 M | $10.65 M |
| 10/30/2025 | $0.31 | $0.23 (-26.53%) | $0.36 | $0.20 | 135.74 M | $10.53 M |
| 10/29/2025 | $0.26 | $0.26 (-1.19%) | $0.28 | $0.25 | 9.72 M | $11.83 M |
| 10/28/2025 | $0.27 | $0.27 (-0.81%) | $0.28 | $0.25 | 21.80 M | $12.33 M |
| 10/27/2025 | $0.30 | $0.29 (-4.56%) | $0.32 | $0.28 | 37.02 M | $13.30 M |
| 10/24/2025 | $0.38 | $0.29 (-23.37%) | $0.48 | $0.28 | 436.89 M | $13.41 M |
| 10/23/2025 | $0.28 | $0.26 (-7.01%) | $0.29 | $0.25 | 84.63 M | $11.98 M |
| 10/22/2025 | $0.22 | $0.25 (13.82%) | $0.29 | $0.21 | 30.21 M | $11.34 M |
| 10/21/2025 | $0.23 | $0.23 (1.29%) | $0.24 | $0.20 | 16.45 M | $10.52 M |
| 10/20/2025 | $0.26 | $0.23 (-13.9%) | $0.27 | $0.22 | 45.95 M | $10.44 M |
| 10/17/2025 | $0.26 | $0.21 (-21.96%) | $0.28 | $0.20 | 35.72 M | $9.46 M |
| 10/16/2025 | $0.48 | $0.29 (-39.46%) | $0.60 | $0.23 | 408.85 M | $13.35 M |
| 10/15/2025 | $0.25 | $0.30 (18.04%) | $0.37 | $0.20 | 350.38 M | $13.59 M |
| 10/14/2025 | $0.18 | $0.19 (2.9%) | $0.20 | $0.18 | 4.01 M | $8.65 M |
| 10/13/2025 | $0.22 | $0.18 (-16.11%) | $0.25 | $0.18 | 12.55 M | $8.49 M |
| 10/10/2025 | $0.21 | $0.20 (-6.7%) | $0.23 | $0.20 | 7.08 M | $9.17 M |
| 10/09/2025 | $0.22 | $0.22 (-0.51%) | $0.24 | $0.21 | 3.61 M | $9.92 M |
| 10/08/2025 | $0.25 | $0.21 (-14.91%) | $0.25 | $0.19 | 9.00 M | $9.70 M |
| 10/07/2025 | $0.27 | $0.25 (-8.89%) | $0.30 | $0.24 | 5.75 M | $11.33 M |
| 10/06/2025 | $0.28 | $0.28 (-0.14%) | $0.30 | $0.27 | 2.84 M | $12.88 M |
| 10/03/2025 | $0.30 | $0.29 (-5.05%) | $0.30 | $0.26 | 10.30 M | $13.17 M |
| 10/02/2025 | $0.30 | $0.30 (0.64%) | $0.33 | $0.28 | 6.36 M | $13.81 M |
| 10/01/2025 | $0.35 | $0.28 (-19.85%) | $0.36 | $0.27 | 14.01 M | $13.05 M |
| 09/30/2025 | $0.38 | $0.42 (11.24%) | $0.49 | $0.30 | 77.97 M | $19.35 M |
| 09/29/2025 | $0.35 | $0.27 (-23.6%) | $0.37 | $0.25 | 37.29 M | $12.31 M |
| 09/26/2025 | $0.41 | $0.35 (-14.88%) | $0.41 | $0.33 | 830.81 K | $16.07 M |
| 09/25/2025 | $0.43 | $0.37 (-14.19%) | $0.49 | $0.29 | 2.68 M | $16.99 M |
| 09/24/2025 | $0.47 | $0.43 (-7.66%) | $0.50 | $0.40 | 422.70 K | $19.99 M |
| 09/23/2025 | $0.52 | $0.47 (-9.38%) | $0.52 | $0.46 | 469.10 K | $21.70 M |
| 09/22/2025 | $0.55 | $0.51 (-6.77%) | $0.59 | $0.49 | 324.74 K | $23.61 M |
| 09/19/2025 | $0.59 | $0.55 (-5.73%) | $0.62 | $0.55 | 240.64 K | $25.46 M |
| 09/18/2025 | $0.58 | $0.58 (1.19%) | $0.59 | $0.55 | 163.80 K | $26.93 M |
| 09/17/2025 | $0.56 | $0.56 (-0.8%) | $0.59 | $0.54 | 173.71 K | $25.58 M |
| 09/16/2025 | $0.57 | $0.55 (-2.9%) | $0.57 | $0.52 | 473.60 K | $25.44 M |
| 09/15/2025 | $0.62 | $0.55 (-10.97%) | $0.64 | $0.51 | 364.80 K | $25.42 M |
| 09/12/2025 | $0.59 | $0.61 (2.56%) | $0.63 | $0.58 | 181.42 K | $27.86 M |
| 09/11/2025 | $0.61 | $0.58 (-4.93%) | $0.61 | $0.55 | 177.70 K | $26.71 M |
| 09/10/2025 | $0.67 | $0.61 (-8.42%) | $0.68 | $0.61 | 579.95 K | $28.26 M |
| 09/09/2025 | $0.68 | $0.64 (-5.71%) | $0.70 | $0.61 | 232.88 K | $29.57 M |
| 09/08/2025 | $0.69 | $0.68 (-1.16%) | $0.72 | $0.68 | 97.34 K | $31.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
