Free Trial

Vivakor (VIVK) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free VIVK Stock Alerts
$1.28
0.00 (0.00%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Vivakor Stock Price Performance

5 Day
Performance
+3.64%
1 Month
Performance
+30.61%
3 Month
Performance
+43.80%
6 Month
Performance
+64.10%
Year-To-Date
Performance
+22.38%
1 Year
Performance
+4.07%
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 Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

VIVK Stock Chart for Saturday, May, 18, 2024

VIVK Chart by TradingView

Vivakor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.28$1.28$1.31$1.257,505 shs$35.47 million
05/16/2024$1.30$1.28
-1.54%		$1.33$1.1811,485 shs$35.47 million
05/15/2024$1.30$1.30$1.36$1.2527,169 shs$36.02 million
05/14/2024$1.24$1.30
+5.26%		$1.33$1.2430,139 shs$36.02 million
05/13/2024$1.14$1.24
+8.33%		$1.24$1.0426,356 shs$34.22 million
05/10/2024$1.11$1.14
+2.70%		$1.21$1.1041,784 shs$31.59 million
05/09/2024$1.18$1.11
-5.53%		$1.22$1.1022,392 shs$30.76 million
05/08/2024$1.15$1.18
+2.17%		$1.20$1.1319,608 shs$32.56 million
05/07/2024$1.20$1.15
-4.17%		$1.26$1.1355,390 shs$31.87 million
05/06/2024$1.27$1.20
-5.51%		$1.31$1.2016,717 shs$33.25 million
05/03/2024$1.23$1.27
+3.25%		$1.34$1.2056,962 shs$35.19 million
05/02/2024$1.25$1.23
-1.60%		$1.30$1.1932,037 shs$34.08 million
05/01/2024$1.15$1.25
+8.55%		$1.28$1.1076,000 shs$34.64 million
04/30/2024$1.19$1.15
-3.24%		$1.26$1.10124,984 shs$31.91 million
04/29/2024$1.35$1.19
-11.85%		$1.44$1.06875,221 shs$32.98 million
04/26/2024$1.30$1.35
+3.85%		$1.44$1.2977,975 shs$37.41 million
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
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (NASDAQ:VIVK) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Next President (Not Trump. Not Biden.)
The Freeport Society
4 Cryptos BETTER than Bitcoin
True Market Insiders