Vivakor, Inc. ( VIVK) - Price History
Monthly price history for VIVK (Vivakor, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $0.98 | $0.98 |
| May 2026 | $1.35 | $1.35 |
| April 2026 | $2.21 | $2.21 |
| March 2026 | $2.89 | $2.89 |
| February 2026 | $2.72 | $0.01 |
| January 2026 | $1.40 | $0.01 |
| December 2025 | $1.98 | $0.01 |
| November 2025 | $24.52 | $0.12 |
| October 2025 | $46.26 | $0.23 |
| September 2025 | $84.02 | $0.42 |
| August 2025 | $141.94 | $0.71 |
| July 2025 | $213.21 | $1.07 |
| June 2025 | $155.06 | $0.78 |
| May 2025 | $220.96 | $1.10 |
| April 2025 | $174.44 | $0.87 |
| March 2025 | $145.37 | $0.73 |
| February 2025 | $158.94 | $0.80 |
| January 2025 | $189.95 | $0.95 |
| December 2024 | $236.47 | $1.18 |
| November 2024 | $300.43 | $1.50 |
| October 2024 | $310.12 | $1.55 |
| September 2024 | $298.49 | $1.49 |
| August 2024 | $387.65 | $1.94 |
| July 2024 | $420.60 | $2.10 |
| June 2024 | $387.65 | $1.94 |
| May 2024 | $300.43 | $1.50 |
| April 2024 | $223.19 | $1.12 |
| March 2024 | $153.16 | $0.77 |
| February 2024 | $167.10 | $0.84 |
| January 2024 | $186.07 | $0.93 |
| December 2023 | $202.72 | $1.01 |
| November 2023 | $184.08 | $0.92 |
| October 2023 | $103.30 | $0.52 |
| September 2023 | $197.70 | $0.99 |
| August 2023 | $222.90 | $1.12 |
| July 2023 | $226.78 | $1.13 |
| June 2023 | $219 | $1.10 |
| May 2023 | $228.58 | $1.14 |
| April 2023 | $225.92 | $1.13 |
| March 2023 | $222.90 | $1.12 |
| February 2023 | $220.96 | $1.10 |
| January 2023 | $257.79 | $1.29 |
| December 2022 | $199.12 | $1 |
| November 2022 | $257.79 | $1.29 |
| October 2022 | $232.59 | $1.16 |
| September 2022 | $217.08 | $1.08 |
| August 2022 | $389.59 | $1.95 |
| July 2022 | $310.12 | $1.55 |
| June 2022 | $426.42 | $2.13 |
| May 2022 | $331.44 | $1.66 |
| April 2022 | $500.07 | $2.50 |
| March 2022 | $428.35 | $2.14 |
| February 2022 | $511.70 | $2.56 |
| January 2022 | $1,770.55 | $0.30 |
| December 2021 | $1,503.83 | $0.25 |
| November 2021 | $1,453.70 | $0.24 |
| October 2021 | $1,656.64 | $0.28 |
| September 2021 | $1,738.63 | $0.29 |
| August 2021 | $1,631.06 | $0.27 |
| July 2021 | $1,696.76 | $0.28 |
| June 2021 | $1,744.44 | $0.29 |
| May 2021 | $2,249.17 | $0.38 |
| April 2021 | $2,616.09 | $0.44 |
| March 2021 | $2,372.16 | $0.40 |
| February 2021 | $2,151.48 | $0.36 |
| January 2021 | $2,320.11 | $0.39 |
| December 2020 | $2,907.41 | $0.48 |
| November 2020 | $2,453.85 | $0.41 |
| October 2020 | $2,325.93 | $0.39 |
| September 2020 | $2,557.94 | $0.43 |
| August 2020 | $2,965.56 | $0.49 |
| July 2020 | $3,544.13 | $0.59 |
| June 2020 | $1,860.74 | $0.31 |
| May 2020 | $1,802.30 | $0.30 |
| April 2020 | $1,453.70 | $0.24 |
| March 2020 | $1,273.44 | $0.21 |
| February 2020 | $903.91 | $0.15 |
| January 2020 | $755.93 | $0.13 |
| December 2019 | $1,078.36 | $0.18 |
| November 2019 | $1,482.78 | $0.25 |
| October 2019 | $1,918.89 | $0.32 |
| September 2019 | $1,726.13 | $0.29 |
| August 2019 | $1,860.74 | $0.31 |
| July 2019 | $2,093.33 | $0.35 |
| June 2019 | $2,093.33 | $0.35 |
| May 2019 | $2,500.37 | $0.42 |
| April 2019 | $2,384.08 | $0.40 |
| March 2019 | $2,791.11 | $0.46 |
| February 2019 | $3,488.89 | $0.58 |
| January 2019 | $1,947.96 | $0.32 |
| December 2018 | $1,570 | $0.26 |
| November 2018 | $1,715.37 | $0.29 |
| October 2018 | $1,860.74 | $0.31 |
| September 2018 | $1,881.09 | $0.31 |
| August 2018 | $1,918.89 | $0.32 |
| July 2018 | $2,035.19 | $0.34 |
| June 2018 | $1,628.15 | $0.27 |
| May 2018 | $2,151.48 | $0.36 |
| April 2018 | $1,744.44 | $0.29 |
| March 2018 | $2,222.42 | $0.37 |
| February 2018 | $2,314.30 | $0.39 |
| January 2018 | $2,442.22 | $0.41 |
| December 2017 | $1,802.59 | $0.30 |
| November 2017 | $2,151.48 | $0.36 |
| October 2017 | $2,035.19 | $0.34 |
| September 2017 | $2,965.56 | $0.49 |
| August 2017 | $2,557.94 | $0.43 |
| July 2017 | $2,325.93 | $0.39 |
| June 2017 | $1,756.08 | $0.29 |
| May 2017 | $2,209.63 | $0.37 |
| April 2017 | $2,384.08 | $0.40 |
| March 2017 | $2,325.93 | $0.39 |
| February 2017 | $3,372.59 | $0.56 |
| January 2017 | $3,488.89 | $0.58 |
| December 2016 | $2,442.22 | $0.41 |
| November 2016 | $1,308.33 | $0.22 |
| October 2016 | $959.44 | $0.16 |
| September 2016 | $1,744.44 | $0.29 |
| August 2016 | $988.52 | $0.16 |
| July 2016 | $726.85 | $0.12 |
| June 2016 | $755.93 | $0.13 |
| May 2016 | $741.39 | $0.12 |
| April 2016 | $755.93 | $0.13 |
| March 2016 | $755.93 | $0.13 |
| February 2016 | $753.02 | $0.13 |
| January 2016 | $1,162.96 | $0.19 |
| December 2015 | $1,657.22 | $0.28 |
| November 2015 | $1,636.87 | $0.27 |
| October 2015 | $1,802.59 | $0.30 |
| September 2015 | $2,907.41 | $0.48 |
| August 2015 | $2,616.67 | $0.44 |
| July 2015 | $1,453.70 | $0.24 |
| June 2015 | $2,791.11 | $0.46 |
| May 2015 | $1,918.89 | $0.32 |
| April 2015 | $2,384.08 | $0.40 |
| March 2015 | $2,384.08 | $0.40 |
| February 2015 | $3,197.57 | $0.53 |
| January 2015 | $2,325.93 | $0.39 |
| December 2014 | $3,488.31 | $0.58 |
| November 2014 | $3,081.85 | $0.51 |
| October 2014 | $3,256.30 | $0.54 |
| September 2014 | $2,616.67 | $0.44 |
| August 2014 | $2,385.24 | $0.40 |
| July 2014 | $2,907.41 | $0.48 |
| June 2014 | $2,907.41 | $0.48 |
| May 2014 | $2,500.37 | $0.42 |
| April 2014 | $2,616.67 | $0.44 |
| March 2014 | $2,616.67 | $0.44 |
| February 2014 | $2,616.67 | $0.44 |
| January 2014 | $2,616.67 | $0.44 |
| December 2013 | $3,779.63 | $0.63 |
| November 2013 | $2,500.37 | $4.17 |
| October 2013 | $2,610.85 | $4.35 |
| September 2013 | $1,744.44 | $2.91 |
| August 2013 | $2,331.74 | $3.89 |
| July 2013 | $1,302.52 | $2.17 |
| June 2013 | $2,616.67 | $4.36 |
| May 2013 | $581.48 | $0.97 |
| April 2013 | $581.48 | $0.97 |
| March 2013 | $639.63 | $1.07 |
| February 2013 | $377.96 | $0.63 |
| January 2013 | $261.67 | $0.44 |
| December 2012 | $308.18 | $0.51 |
| November 2012 | $420.70 | $0.70 |
| October 2012 | $279.11 | $0.46 |
| September 2012 | $296.56 | $0.49 |
| August 2012 | $370.06 | $0.62 |
| July 2012 | $343.07 | $0.57 |
| June 2012 | $301.44 | $0.50 |
| May 2012 | $31.98 | $0.05 |
| April 2012 | $31.98 | $0.05 |
| March 2012 | $31.98 | $0.05 |
| February 2012 | $31.98 | $0.05 |
| January 2012 | $29.07 | $0.05 |
| December 2011 | $23.26 | $0.04 |
| November 2011 | $87.22 | $0.14 |
| October 2011 | $87.22 | $0.14 |
| September 2011 | $232.24 | $0.39 |
| August 2011 | $116.30 | $0.19 |
| July 2011 | $116.30 | $0.19 |
| June 2011 | $116.30 | $0.19 |
| May 2011 | $232.59 | $0.39 |
| April 2011 | $639,610.75 | $1.07 |
| March 2011 | $1,000,000 | $1.67 |
| February 2011 | $1,000,000 | $1.67 |
| January 2011 | $1,000,000 | $1.67 |
| December 2010 | $1,000,000 | $1.67 |
| November 2010 | $1,000,000 | $1.67 |
| October 2010 | $1,000,000 | $1.67 |
| September 2010 | $1,000,000 | $1.67 |
| August 2010 | $1,000,000 | $1.67 |
| July 2010 | $1,000,000 | $1.67 |
| June 2010 | $1,000,000 | $1.67 |
| May 2010 | $1,000,000 | $1.67 |
| April 2010 | $1,000,000 | $1.67 |
| March 2010 | $1,000,000 | $1.67 |
| February 2010 | $1,000,000 | $1.67 |
| January 2010 | $1,000,000 | $1.67 |
| December 2009 | $1,000,000 | $1.67 |
| November 2009 | $1,000,000 | $1.67 |
| October 2009 | $1,000,000 | $1.67 |
| September 2009 | $1,000,000 | $1.67 |
VIVK
Price: $0.98
52 week price:
Earnings Per Share: -2.21 USD
P/E Ratio: -0.01
Exchange: NCM
Sector: Energy
Industry: Oil & Gas Integrated
Market Capitalization: 2191