Vivakor, Inc. ( VIVK) - Price History
Monthly price history for VIVK (Vivakor, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $2.58 | $2.58 |
| June 2026 | $0.33 | $0.33 |
| 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 | $141.64 | $0.73 |
| July 2025 | $212.77 | $1.10 |
| June 2025 | $154.74 | $0.80 |
| May 2025 | $220.50 | $1.14 |
| April 2025 | $174.08 | $0.90 |
| March 2025 | $145.07 | $0.75 |
| February 2025 | $158.61 | $0.82 |
| January 2025 | $189.56 | $0.98 |
| December 2024 | $235.98 | $1.22 |
| November 2024 | $299.81 | $1.55 |
| October 2024 | $309.48 | $1.60 |
| September 2024 | $297.87 | $1.54 |
| August 2024 | $386.85 | $2 |
| July 2024 | $419.73 | $2.17 |
| June 2024 | $386.85 | $2 |
| May 2024 | $299.81 | $1.55 |
| April 2024 | $222.73 | $1.15 |
| March 2024 | $152.84 | $0.79 |
| February 2024 | $166.75 | $0.86 |
| January 2024 | $185.69 | $0.96 |
| December 2023 | $202.30 | $1.05 |
| November 2023 | $183.69 | $0.95 |
| October 2023 | $103.10 | $0.53 |
| September 2023 | $197.29 | $1.02 |
| August 2023 | $222.44 | $1.15 |
| July 2023 | $226.31 | $1.17 |
| June 2023 | $218.55 | $1.13 |
| May 2023 | $228.10 | $1.18 |
| April 2023 | $225.45 | $1.17 |
| March 2023 | $222.44 | $1.15 |
| February 2023 | $220.50 | $1.14 |
| January 2023 | $257.25 | $1.33 |
| December 2022 | $198.70 | $1.03 |
| November 2022 | $257.25 | $1.33 |
| October 2022 | $232.11 | $1.20 |
| September 2022 | $216.63 | $1.12 |
| August 2022 | $388.78 | $2.01 |
| July 2022 | $309.48 | $1.60 |
| June 2022 | $425.53 | $2.20 |
| May 2022 | $330.75 | $1.71 |
| April 2022 | $499.03 | $2.58 |
| March 2022 | $427.47 | $2.21 |
| February 2022 | $510.64 | $2.64 |
| January 2022 | $1,766.92 | $0.30 |
| December 2021 | $1,500.58 | $0.26 |
| November 2021 | $1,450.68 | $0.25 |
| October 2021 | $1,653.19 | $0.28 |
| September 2021 | $1,735.01 | $0.30 |
| August 2021 | $1,627.66 | $0.28 |
| July 2021 | $1,693.23 | $0.29 |
| June 2021 | $1,740.81 | $0.30 |
| May 2021 | $2,244.49 | $0.39 |
| April 2021 | $2,610.64 | $0.45 |
| March 2021 | $2,367.50 | $0.41 |
| February 2021 | $2,147 | $0.37 |
| January 2021 | $2,315.28 | $0.40 |
| December 2020 | $2,901.35 | $0.50 |
| November 2020 | $2,448.74 | $0.42 |
| October 2020 | $2,321.08 | $0.40 |
| September 2020 | $2,552.61 | $0.44 |
| August 2020 | $2,959.38 | $0.51 |
| July 2020 | $3,536.75 | $0.61 |
| June 2020 | $1,856.87 | $0.32 |
| May 2020 | $1,798.84 | $0.31 |
| April 2020 | $1,450.68 | $0.25 |
| March 2020 | $1,270.79 | $0.22 |
| February 2020 | $902.32 | $0.16 |
| January 2020 | $754.35 | $0.13 |
| December 2019 | $1,076.40 | $0.18 |
| November 2019 | $1,479.69 | $0.26 |
| October 2019 | $1,914.89 | $0.33 |
| September 2019 | $1,722.24 | $0.30 |
| August 2019 | $1,856.87 | $0.32 |
| July 2019 | $2,088.98 | $0.36 |
| June 2019 | $2,088.98 | $0.36 |
| May 2019 | $2,495.16 | $0.43 |
| April 2019 | $2,379.11 | $0.41 |
| March 2019 | $2,785.30 | $0.48 |
| February 2019 | $3,481.62 | $0.60 |
| January 2019 | $1,943.91 | $0.34 |
| December 2018 | $1,566.73 | $0.27 |
| November 2018 | $1,711.80 | $0.30 |
| October 2018 | $1,856.87 | $0.32 |
| September 2018 | $1,877.18 | $0.32 |
| August 2018 | $1,914.89 | $0.33 |
| July 2018 | $2,030.95 | $0.35 |
| June 2018 | $1,624.76 | $0.28 |
| May 2018 | $2,147 | $0.37 |
| April 2018 | $1,740.81 | $0.30 |
| March 2018 | $2,217.80 | $0.38 |
| February 2018 | $2,309.48 | $0.40 |
| January 2018 | $2,437.14 | $0.42 |
| December 2017 | $1,798.84 | $0.31 |
| November 2017 | $2,147 | $0.37 |
| October 2017 | $2,030.95 | $0.35 |
| September 2017 | $2,959.38 | $0.51 |
| August 2017 | $2,552.61 | $0.44 |
| July 2017 | $2,321.08 | $0.40 |
| June 2017 | $1,752.42 | $0.30 |
| May 2017 | $2,205.03 | $0.38 |
| April 2017 | $2,379.11 | $0.41 |
| March 2017 | $2,321.08 | $0.40 |
| February 2017 | $3,365.57 | $0.58 |
| January 2017 | $3,481.62 | $0.60 |
| December 2016 | $2,437.14 | $0.42 |
| November 2016 | $1,305.61 | $0.22 |
| October 2016 | $957.45 | $0.16 |
| September 2016 | $1,740.81 | $0.30 |
| August 2016 | $986.46 | $0.17 |
| July 2016 | $725.34 | $0.12 |
| June 2016 | $754.35 | $0.13 |
| May 2016 | $739.84 | $0.13 |
| April 2016 | $754.35 | $0.13 |
| March 2016 | $754.35 | $0.13 |
| February 2016 | $751.45 | $0.13 |
| January 2016 | $1,160.54 | $0.20 |
| December 2015 | $1,653.77 | $0.28 |
| November 2015 | $1,633.46 | $0.28 |
| October 2015 | $1,798.84 | $0.31 |
| September 2015 | $2,901.35 | $0.50 |
| August 2015 | $2,611.22 | $0.45 |
| July 2015 | $1,450.68 | $0.25 |
| June 2015 | $2,785.30 | $0.48 |
| May 2015 | $1,914.89 | $0.33 |
| April 2015 | $2,379.11 | $0.41 |
| March 2015 | $2,379.11 | $0.41 |
| February 2015 | $3,191.49 | $0.55 |
| January 2015 | $2,321.08 | $0.40 |
| December 2014 | $3,481.62 | $0.60 |
| November 2014 | $3,075.44 | $0.53 |
| October 2014 | $3,249.52 | $0.56 |
| September 2014 | $2,611.22 | $0.45 |
| August 2014 | $2,380.27 | $0.41 |
| July 2014 | $2,901.35 | $0.50 |
| June 2014 | $2,901.35 | $0.50 |
| May 2014 | $2,495.16 | $0.43 |
| April 2014 | $2,611.22 | $0.45 |
| March 2014 | $2,611.22 | $0.45 |
| February 2014 | $2,611.22 | $0.45 |
| January 2014 | $2,611.22 | $0.45 |
| December 2013 | $3,771.76 | $0.65 |
| November 2013 | $2,495.16 | $4.30 |
| October 2013 | $2,605.42 | $4.49 |
| September 2013 | $1,740.81 | $3 |
| August 2013 | $2,326.89 | $4.01 |
| July 2013 | $1,299.81 | $2.24 |
| June 2013 | $2,611.22 | $4.50 |
| May 2013 | $580.27 | $1 |
| April 2013 | $580.27 | $1 |
| March 2013 | $638.30 | $1.10 |
| February 2013 | $377.18 | $0.65 |
| January 2013 | $261.12 | $0.45 |
| December 2012 | $307.54 | $0.53 |
| November 2012 | $419.83 | $0.72 |
| October 2012 | $278.53 | $0.48 |
| September 2012 | $295.94 | $0.51 |
| August 2012 | $369.28 | $0.64 |
| July 2012 | $342.36 | $0.59 |
| June 2012 | $300.81 | $0.52 |
| May 2012 | $31.92 | $0.06 |
| April 2012 | $31.92 | $0.06 |
| March 2012 | $31.92 | $0.06 |
| February 2012 | $31.92 | $0.06 |
| January 2012 | $29.01 | $0.05 |
| December 2011 | $23.21 | $0.04 |
| November 2011 | $87.04 | $0.15 |
| October 2011 | $87.04 | $0.15 |
| September 2011 | $231.76 | $0.40 |
| August 2011 | $116.05 | $0.20 |
| July 2011 | $116.05 | $0.20 |
| June 2011 | $116.05 | $0.20 |
| May 2011 | $232.11 | $0.40 |
| April 2011 | $638.30 | $1.10 |
| March 2011 | $1,624.76 | $2.80 |
| February 2011 | $2,030.95 | $3.50 |
| January 2011 | $2,901.35 | $5 |
| December 2010 | $1,972.92 | $3.40 |
| November 2010 | $1,566.73 | $2.70 |
| October 2010 | $2,088.98 | $3.60 |
| September 2010 | $3,771.76 | $6.50 |
| August 2010 | $4,061.90 | $7 |
| July 2010 | $9,864.60 | $17 |
| June 2010 | $8,704.06 | $15 |
| May 2010 | $20,889.75 | $36 |
| April 2010 | $101,547.39 | $175 |
| March 2010 | $55,125.73 | $95 |
| February 2010 | $63,829.79 | $110 |
| January 2010 | $69,632.49 | $120 |
| December 2009 | $98,646.03 | $170 |
| November 2009 | $174,081.23 | $300 |
| October 2009 | $261,121.86 | $450 |
| September 2009 | $319,148.94 | $550 |
VIVK
Price: $2.58
52 week price:
Earnings Per Share: -2.21 USD
P/E Ratio: -0.01
Exchange: NCM
Sector: Energy
Industry: Oil & Gas Integrated
Market Capitalization: 2.3 million