Free Trial

Vivakor (VIVK) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free VIVK Stock Alerts
$1.28
-0.02 (-1.54%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Vivakor Stock Price Performance

5 Day
Performance
+12.28%
1 Month
Performance
+52.31%
3 Month
Performance
+43.80%
6 Month
Performance
+64.10%
Year-To-Date
Performance
+22.38%
1 Year
Performance
+6.67%
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 Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

VIVK Stock Chart for Friday, May, 17, 2024

VIVK Chart by TradingView

Vivakor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/22/2024$0.90$0.89
-1.11%		$0.92$0.8213,554 shs$23.34 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
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
02/16/2024$0.90$0.89
-1.11%		$0.90$0.873,014 shs$23.34 million

Related Companies:
This page (NASDAQ:VIVK) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Obama’s Forever Term [exposed]
Porter & Company
Gold Set to EXPLODE!
Gold Safe Exchange
The 1,000X Crypto Playbook
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media