Vivakor, Inc. ( VIVK) - Price History
Monthly price history for VIVK (Vivakor, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $1.65 | $1.65 |
| September 2026 | $0.51 | $0.51 |
| August 2026 | $0.78 | $0.78 |
| July 2026 | $1.94 | $1.94 |
| June 2026 | $6.60 | $0.33 |
| May 2026 | $27 | $1.35 |
| April 2026 | $44.20 | $2.21 |
| March 2026 | $57.80 | $2.89 |
| February 2026 | $54.40 | $0.01 |
| January 2026 | $28 | $0.01 |
| December 2025 | $39.60 | $0.01 |
| November 2025 | $490.40 | $0.12 |
| October 2025 | $925.20 | $0.23 |
| September 2025 | $1,680.40 | $0.42 |
| August 2025 | $2,832.88 | $0.73 |
| July 2025 | $4,255.32 | $1.10 |
| June 2025 | $3,094.78 | $0.80 |
| May 2025 | $4,410.06 | $1.14 |
| April 2025 | $3,481.62 | $0.90 |
| March 2025 | $2,901.35 | $0.75 |
| February 2025 | $3,172.15 | $0.82 |
| January 2025 | $3,791.10 | $0.98 |
| December 2024 | $4,719.54 | $1.22 |
| November 2024 | $5,996.13 | $1.55 |
| October 2024 | $6,189.56 | $1.60 |
| September 2024 | $5,957.45 | $1.54 |
| August 2024 | $7,736.94 | $2 |
| July 2024 | $8,394.58 | $2.17 |
| June 2024 | $7,736.94 | $2 |
| May 2024 | $5,996.13 | $1.55 |
| April 2024 | $4,454.54 | $1.15 |
| March 2024 | $3,056.87 | $0.79 |
| February 2024 | $3,335.01 | $0.86 |
| January 2024 | $3,713.73 | $0.96 |
| December 2023 | $4,046.04 | $1.05 |
| November 2023 | $3,673.89 | $0.95 |
| October 2023 | $2,061.90 | $0.53 |
| September 2023 | $3,945.84 | $1.02 |
| August 2023 | $4,448.74 | $1.15 |
| July 2023 | $4,526.11 | $1.17 |
| June 2023 | $4,370.99 | $1.13 |
| May 2023 | $4,562.09 | $1.18 |
| April 2023 | $4,509.09 | $1.17 |
| March 2023 | $4,448.74 | $1.15 |
| February 2023 | $4,410.06 | $1.14 |
| January 2023 | $5,145.07 | $1.33 |
| December 2022 | $3,974.08 | $1.03 |
| November 2022 | $5,145.07 | $1.33 |
| October 2022 | $4,642.17 | $1.20 |
| September 2022 | $4,332.69 | $1.12 |
| August 2022 | $7,775.63 | $2.01 |
| July 2022 | $6,189.56 | $1.60 |
| June 2022 | $8,510.64 | $2.20 |
| May 2022 | $6,615.09 | $1.71 |
| April 2022 | $9,980.66 | $2.58 |
| March 2022 | $8,549.32 | $2.21 |
| February 2022 | $10,212.77 | $2.64 |
| January 2022 | $35,338.49 | $0.30 |
| December 2021 | $30,011.61 | $0.26 |
| November 2021 | $29,013.54 | $0.25 |
| October 2021 | $33,063.83 | $0.28 |
| September 2021 | $34,700.20 | $0.30 |
| August 2021 | $32,553.19 | $0.28 |
| July 2021 | $33,864.60 | $0.29 |
| June 2021 | $34,816.25 | $0.30 |
| May 2021 | $44,889.75 | $0.39 |
| April 2021 | $52,212.77 | $0.45 |
| March 2021 | $47,350.10 | $0.41 |
| February 2021 | $42,940.04 | $0.37 |
| January 2021 | $46,305.61 | $0.40 |
| December 2020 | $58,027.08 | $0.50 |
| November 2020 | $48,974.86 | $0.42 |
| October 2020 | $46,421.66 | $0.40 |
| September 2020 | $51,052.22 | $0.44 |
| August 2020 | $59,187.62 | $0.51 |
| July 2020 | $70,735.01 | $0.61 |
| June 2020 | $37,137.33 | $0.32 |
| May 2020 | $35,976.79 | $0.31 |
| April 2020 | $29,013.54 | $0.25 |
| March 2020 | $25,415.86 | $0.22 |
| February 2020 | $18,046.42 | $0.16 |
| January 2020 | $15,087.04 | $0.13 |
| December 2019 | $21,528.05 | $0.18 |
| November 2019 | $29,593.81 | $0.26 |
| October 2019 | $38,297.87 | $0.33 |
| September 2019 | $34,444.88 | $0.30 |
| August 2019 | $37,137.33 | $0.32 |
| July 2019 | $41,779.50 | $0.36 |
| June 2019 | $41,779.50 | $0.36 |
| May 2019 | $49,903.29 | $0.43 |
| April 2019 | $47,582.20 | $0.41 |
| March 2019 | $55,706 | $0.48 |
| February 2019 | $69,632.49 | $0.60 |
| January 2019 | $38,878.14 | $0.34 |
| December 2018 | $31,334.62 | $0.27 |
| November 2018 | $34,235.98 | $0.30 |
| October 2018 | $37,137.33 | $0.32 |
| September 2018 | $37,543.52 | $0.32 |
| August 2018 | $38,297.87 | $0.33 |
| July 2018 | $40,618.96 | $0.35 |
| June 2018 | $32,495.16 | $0.28 |
| May 2018 | $42,940.04 | $0.37 |
| April 2018 | $34,816.25 | $0.30 |
| March 2018 | $44,355.90 | $0.38 |
| February 2018 | $46,189.56 | $0.40 |
| January 2018 | $48,742.75 | $0.42 |
| December 2017 | $35,976.79 | $0.31 |
| November 2017 | $42,940.04 | $0.37 |
| October 2017 | $40,618.96 | $0.35 |
| September 2017 | $59,187.62 | $0.51 |
| August 2017 | $51,052.22 | $0.44 |
| July 2017 | $46,421.66 | $0.40 |
| June 2017 | $35,048.36 | $0.30 |
| May 2017 | $44,100.58 | $0.38 |
| April 2017 | $47,582.20 | $0.41 |
| March 2017 | $46,421.66 | $0.40 |
| February 2017 | $67,311.41 | $0.58 |
| January 2017 | $69,632.49 | $0.60 |
| December 2016 | $48,742.75 | $0.42 |
| November 2016 | $26,112.18 | $0.22 |
| October 2016 | $19,148.94 | $0.16 |
| September 2016 | $34,816.25 | $0.30 |
| August 2016 | $19,729.21 | $0.17 |
| July 2016 | $14,506.77 | $0.12 |
| June 2016 | $15,087.04 | $0.13 |
| May 2016 | $14,796.90 | $0.13 |
| April 2016 | $15,087.04 | $0.13 |
| March 2016 | $15,087.04 | $0.13 |
| February 2016 | $15,029.01 | $0.13 |
| January 2016 | $23,210.83 | $0.20 |
| December 2015 | $33,075.43 | $0.28 |
| November 2015 | $32,669.25 | $0.28 |
| October 2015 | $35,976.79 | $0.31 |
| September 2015 | $58,027.08 | $0.50 |
| August 2015 | $52,224.37 | $0.45 |
| July 2015 | $29,013.54 | $0.25 |
| June 2015 | $55,706 | $0.48 |
| May 2015 | $38,297.87 | $0.33 |
| April 2015 | $47,582.20 | $0.41 |
| March 2015 | $47,582.20 | $0.41 |
| February 2015 | $63,829.79 | $0.55 |
| January 2015 | $46,421.66 | $0.40 |
| December 2014 | $69,632.49 | $0.60 |
| November 2014 | $61,508.70 | $0.53 |
| October 2014 | $64,990.33 | $0.56 |
| September 2014 | $52,224.37 | $0.45 |
| August 2014 | $47,605.41 | $0.41 |
| July 2014 | $58,027.08 | $0.50 |
| June 2014 | $58,027.08 | $0.50 |
| May 2014 | $49,903.29 | $0.43 |
| April 2014 | $52,224.37 | $0.45 |
| March 2014 | $52,224.37 | $0.45 |
| February 2014 | $52,224.37 | $0.45 |
| January 2014 | $52,224.37 | $0.45 |
| December 2013 | $75,435.20 | $0.65 |
| November 2013 | $49,903.29 | $4.30 |
| October 2013 | $52,108.32 | $4.49 |
| September 2013 | $34,816.25 | $3 |
| August 2013 | $46,537.72 | $4.01 |
| July 2013 | $25,996.13 | $2.24 |
| June 2013 | $52,224.37 | $4.50 |
| May 2013 | $11,605.42 | $1 |
| April 2013 | $11,605.42 | $1 |
| March 2013 | $12,765.96 | $1.10 |
| February 2013 | $7,543.52 | $0.65 |
| January 2013 | $5,222.44 | $0.45 |
| December 2012 | $6,150.87 | $0.53 |
| November 2012 | $8,396.52 | $0.72 |
| October 2012 | $5,570.60 | $0.48 |
| September 2012 | $5,918.76 | $0.51 |
| August 2012 | $7,385.69 | $0.64 |
| July 2012 | $6,847.20 | $0.59 |
| June 2012 | $6,016.25 | $0.52 |
| May 2012 | $638.30 | $0.06 |
| April 2012 | $638.30 | $0.06 |
| March 2012 | $638.30 | $0.06 |
| February 2012 | $638.30 | $0.06 |
| January 2012 | $580.27 | $0.05 |
| December 2011 | $464.22 | $0.04 |
| November 2011 | $1,740.81 | $0.15 |
| October 2011 | $1,740.81 | $0.15 |
| September 2011 | $4,635.20 | $0.40 |
| August 2011 | $2,321.08 | $0.20 |
| July 2011 | $2,321.08 | $0.20 |
| June 2011 | $2,321.08 | $0.20 |
| May 2011 | $4,642.17 | $0.40 |
| April 2011 | $12,765.96 | $1.10 |
| March 2011 | $32,495.16 | $2.80 |
| February 2011 | $40,618.96 | $3.50 |
| January 2011 | $58,027.08 | $5 |
| December 2010 | $39,458.41 | $3.40 |
| November 2010 | $31,334.62 | $2.70 |
| October 2010 | $41,779.50 | $3.60 |
| September 2010 | $75,435.20 | $6.50 |
| August 2010 | $81,237.91 | $7 |
| July 2010 | $197,292.06 | $17 |
| June 2010 | $174,081.23 | $15 |
| May 2010 | $417,794.97 | $36 |
| April 2010 | $1,000,000 | $86.17 |
| March 2010 | $1,000,000 | $86.17 |
| February 2010 | $1,000,000 | $86.17 |
| January 2010 | $1,000,000 | $86.17 |
| December 2009 | $1,000,000 | $86.17 |
| November 2009 | $1,000,000 | $86.17 |
| October 2009 | $1,000,000 | $86.17 |
| September 2009 | $1,000,000 | $86.17 |
VIVK
Price: $1.65
52 week price:
Earnings Per Share: -2.21 USD
P/E Ratio: -0.01
Exchange: NCM
Sector: Energy
Industry: Oil & Gas Integrated
Market Capitalization: 206565