5 DAY PERFORMANCE
+51.26%
1 MONTH PERFORMANCE
+29.54%
3 MONTH PERFORMANCE
-21.74%
6 MONTH PERFORMANCE
-24.48%
YEAR-TO-DATE PERFORMANCE
-11.48%
1 YEAR PERFORMANCE
+27.06%
Vivakor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.88 | $0.88 (0%) | $0.88 | $0.72 | 55,500 | $23.58 M |
| 03/12/2025 | $0.65 | $0.75 (15.19%) | $0.83 | $0.62 | 15,253 | $22.92 M |
| 03/11/2025 | $0.66 | $0.64 (-3.23%) | $0.67 | $0.55 | 68,612 | $19.71 M |
| 03/10/2025 | $0.74 | $0.66 (-10.49%) | $0.75 | $0.66 | 42,623 | $20.29 M |
| 03/07/2025 | $0.76 | $0.71 (-6.05%) | $0.83 | $0.71 | 30,716 | $21.87 M |
| 03/06/2025 | $0.74 | $0.82 (10.24%) | $0.83 | $0.70 | 23,072 | $25.12 M |
| 03/05/2025 | $0.81 | $0.77 (-4.69%) | $0.81 | $0.77 | 57,100 | $23.64 M |
| 03/04/2025 | $0.79 | $0.84 (6.22%) | $0.85 | $0.79 | 42,900 | $25.70 M |
| 03/03/2025 | $0.80 | $0.79 (-1.25%) | $0.85 | $0.79 | 19,800 | $24.19 M |
| 02/28/2025 | $0.84 | $0.82 (-2.08%) | $0.84 | $0.79 | 5,362 | $25.11 M |
| 02/27/2025 | $0.78 | $0.79 (1.28%) | $0.90 | $0.78 | 14,300 | $24.19 M |
| 02/26/2025 | $0.83 | $0.85 (2.65%) | $1.00 | $0.79 | 135,100 | $26.09 M |
| 02/25/2025 | $0.82 | $0.82 (-0.24%) | $0.84 | $0.78 | 5,500 | $25.08 M |
| 02/24/2025 | $0.87 | $0.82 (-5.75%) | $0.93 | $0.80 | 10,607 | $25.11 M |
| 02/21/2025 | $0.89 | $0.88 (-1.35%) | $0.89 | $0.85 | 14,676 | $26.89 M |
| 02/20/2025 | $1.02 | $0.86 (-15.39%) | $1.02 | $0.78 | 53,300 | $26.43 M |
| 02/19/2025 | $0.85 | $0.84 (-1.42%) | $0.86 | $0.84 | 2,007 | $25.73 M |
| 02/18/2025 | $0.84 | $0.86 (2.38%) | $0.90 | $0.84 | 6,040 | $26.34 M |
| 02/14/2025 | $0.83 | $0.84 (1.6%) | $0.89 | $0.78 | 18,046 | $25.74 M |
| 02/13/2025 | $0.84 | $0.83 (-0.63%) | $0.85 | $0.79 | 51,134 | $25.53 M |
| 02/12/2025 | $0.90 | $0.84 (-7.21%) | $0.90 | $0.78 | 59,000 | $25.57 M |
| 02/11/2025 | $0.83 | $0.85 (2.26%) | $0.90 | $0.83 | 42,564 | $25.88 M |
| 02/10/2025 | $0.95 | $0.87 (-8.44%) | $0.95 | $0.85 | 68,300 | $26.64 M |
| 02/07/2025 | $0.98 | $0.99 (1%) | $1.00 | $0.95 | 34,442 | $30.32 M |
| 02/06/2025 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.98 | 46,600 | $30.93 M |
| 02/05/2025 | $1.03 | $1.01 (-1.94%) | $1.04 | $0.95 | 82,900 | $30.93 M |
| 02/04/2025 | $1.01 | $1.00 (-0.99%) | $1.03 | $0.99 | 18,294 | $30.63 M |
| 02/03/2025 | $1.01 | $0.98 (-3.47%) | $1.01 | $0.95 | 18,500 | $29.86 M |
| 01/31/2025 | $1.03 | $0.98 (-4.85%) | $1.03 | $0.93 | 49,843 | $30.01 M |
| 01/30/2025 | $1.03 | $1.03 (0%) | $1.05 | $1.00 | 52,539 | $31.54 M |
| 01/29/2025 | $1.03 | $1.02 (-0.97%) | $1.07 | $1.01 | 14,219 | $31.24 M |
| 01/28/2025 | $1.02 | $1.05 (2.94%) | $1.06 | $1.02 | 16,100 | $32.16 M |
| 01/27/2025 | $1.05 | $1.05 (0%) | $1.10 | $1.04 | 9,734 | $32.16 M |
| 01/24/2025 | $1.06 | $1.09 (2.83%) | $1.11 | $1.04 | 30,900 | $33.38 M |
| 01/23/2025 | $1.05 | $1.07 (1.9%) | $1.11 | $1.02 | 79,700 | $32.77 M |
| 01/22/2025 | $1.15 | $1.05 (-8.7%) | $1.15 | $1.05 | 51,000 | $32.16 M |
| 01/21/2025 | $1.16 | $1.10 (-5.17%) | $1.25 | $1.05 | 203,400 | $33.69 M |
| 01/17/2025 | $1.00 | $1.03 (3%) | $1.09 | $1.00 | 12,447 | $31.54 M |
| 01/16/2025 | $1.08 | $1.02 (-5.56%) | $1.08 | $1.00 | 13,200 | $31.24 M |
| 01/15/2025 | $1.07 | $1.08 (0.93%) | $1.18 | $1.00 | 87,300 | $33.08 M |
| 01/14/2025 | $0.92 | $1.09 (18.48%) | $1.18 | $0.90 | 139,014 | $33.38 M |
| 01/13/2025 | $1.15 | $0.95 (-17.39%) | $1.49 | $0.89 | 262,300 | $29.09 M |
| 01/10/2025 | $1.14 | $1.13 (-0.88%) | $1.19 | $1.10 | 27,731 | $34.61 M |
| 01/08/2025 | $1.11 | $1.13 (1.8%) | $1.15 | $1.07 | 27,502 | $34.61 M |
| 01/07/2025 | $1.07 | $1.11 (3.74%) | $1.14 | $1.00 | 32,917 | $33.99 M |
| 01/06/2025 | $1.21 | $1.08 (-10.74%) | $1.27 | $1.01 | 56,623 | $33.08 M |
| 01/03/2025 | $1.12 | $1.17 (4.46%) | $1.28 | $1.12 | 28,655 | $35.83 M |
| 01/02/2025 | $1.14 | $1.14 (0%) | $1.22 | $1.09 | 36,476 | $34.91 M |
| 12/31/2024 | $1.16 | $1.22 (5.17%) | $1.23 | $1.13 | 7,741 | $37.36 M |
| 12/30/2024 | $1.27 | $1.19 (-6.3%) | $1.27 | $1.11 | 22,700 | $36.44 M |
| 12/27/2024 | $1.30 | $1.29 (-0.77%) | $1.34 | $1.19 | 3,600 | $39.51 M |
| 12/26/2024 | $1.33 | $1.33 (0%) | $1.33 | $1.20 | 14,542 | $40.73 M |
| 12/24/2024 | $1.25 | $1.23 (-1.6%) | $1.35 | $1.21 | 5,304 | $37.67 M |
| 12/23/2024 | $1.16 | $1.22 (5.17%) | $1.31 | $1.11 | 12,124 | $37.36 M |
| 12/20/2024 | $1.06 | $1.22 (15.09%) | $1.29 | $1.06 | 24,000 | $37.36 M |
| 12/19/2024 | $1.14 | $1.08 (-5.26%) | $1.28 | $1.07 | 22,400 | $33.08 M |
| 12/18/2024 | $1.22 | $1.19 (-2.46%) | $1.35 | $1.17 | 26,700 | $36.44 M |
| 12/17/2024 | $1.35 | $1.22 (-9.63%) | $1.35 | $1.15 | 18,500 | $37.36 M |
| 12/16/2024 | $1.36 | $1.30 (-4.41%) | $1.38 | $1.27 | 32,500 | $39.81 M |
| 12/13/2024 | $1.32 | $1.38 (4.55%) | $1.38 | $1.29 | 10,344 | $42.26 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.
